NYSE:IMO | Historical Stock Price | IMPERIAL OIL LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.79$5.40$16.27$48.99$147.52$444.201980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.00$101.41210,700——
2012-12-28$42.52$100.27331,900——
2012-12-27$42.85$101.05144,800——
2012-12-26$42.66$100.6042,900——
2012-12-24$43.04$101.5062,400——
2012-12-21$43.30$102.11192,900——
2012-12-20$43.61$102.85154,900——
2012-12-19$43.37$102.28166,600——
2012-12-18$43.11$101.67175,100——
2012-12-17$42.98$101.36143,900——
2012-12-14$43.04$101.50407,600——
2012-12-13$42.35$99.87193,800——
2012-12-12$42.98$101.36172,600——
2012-12-11$43.01$101.43105,500——
2012-12-10$42.94$101.27186,100——
2012-12-07$43.19$101.85211,400——
2012-12-06$43.91$103.55398,100——
2012-12-05$43.25$102.00295,200——
2012-12-04$42.58$100.42261,100——
2012-12-03$43.02$101.45291,700——
2012-11-30$42.68$100.65297,700——
2012-11-29$43.54$102.68208,200——
2012-11-28$43.31$101.85382,600——
2012-11-27$42.72$100.46214,600——
2012-11-26$43.39$102.04317,500——
2012-11-23$43.81$103.0366,000——
2012-11-21$43.34$101.92156,600——
2012-11-20$43.64$102.63135,800——
2012-11-19$43.94$103.33120,700——
2012-11-16$43.41$102.09285,000——
2012-11-15$43.44$102.16251,000——
2012-11-14$43.28$101.78346,400——
2012-11-13$44.81$105.38154,700——
2012-11-12$45.23$106.37125,400——
2012-11-09$44.95$105.71166,800——
2012-11-08$45.29$106.51146,600——
2012-11-07$45.71$107.50160,500——
2012-11-06$46.27$108.81280,900——
2012-11-05$45.53$107.07147,500——
2012-11-02$45.52$107.05421,400——
2012-11-01$45.72$107.52346,300——
2012-10-31$43.90$103.24274,300——
2012-10-26$44.18$103.90178,300——
2012-10-25$44.19$103.92170,300——
2012-10-24$43.98$103.43264,100——
2012-10-23$44.66$105.03228,200——
2012-10-22$45.51$107.03130,300——
2012-10-19$45.55$107.12118,900——
2012-10-18$46.32$108.93120,900——
2012-10-17$46.90$110.29156,300——
2012-10-16$46.18$108.60105,000——
2012-10-15$45.67$107.40112,200——
2012-10-12$45.55$107.1268,300——
2012-10-11$45.81$107.73100,900——
2012-10-10$45.73$107.54222,100——
2012-10-09$45.97$108.11156,900——
2012-10-08$46.29$108.8656,500——
2012-10-05$46.08$108.37157,500——
2012-10-04$45.79$107.68262,500——
2012-10-03$45.90$107.9486,700——
2012-10-02$46.44$109.21333,200——
2012-10-01$46.38$109.07264,400——
2012-09-28$46.03$108.25277,400——
2012-09-27$46.40$109.12196,600——
2012-09-26$45.94$108.04568,100——
2012-09-25$46.88$110.25286,900——
2012-09-24$47.15$110.88179,000——
2012-09-21$47.13$110.84159,800——
2012-09-20$47.37$111.40223,900——
2012-09-19$47.37$111.40154,100——
2012-09-18$47.99$112.86164,700——
2012-09-17$48.20$113.35143,900——
2012-09-14$48.80$114.76313,200——
2012-09-13$48.83$114.83142,900——
2012-09-12$48.10$113.12120,700——
2012-09-11$48.27$113.52150,600——
2012-09-10$48.13$113.19147,300——
2012-09-07$47.95$112.76157,000——
2012-09-06$47.20$111.00404,300——
2012-09-05$46.72$109.87234,300——
2012-09-04$45.74$107.57177,900——
2012-08-31$45.68$107.43203,900——
2012-08-30$45.66$107.38123,300——
2012-08-29$46.11$108.1591,300——
2012-08-28$46.58$109.25129,500——
2012-08-27$46.72$109.58114,300——
2012-08-24$46.86$109.91178,900——
2012-08-23$46.37$108.76169,900——
2012-08-22$46.63$109.37135,600——
2012-08-21$46.96$110.15169,800——
2012-08-20$46.99$110.22185,600——
2012-08-17$46.73$109.61141,700——
2012-08-16$46.52$109.11258,200——
2012-08-15$46.06$108.04172,300——
2012-08-14$45.96$107.80209,400——
2012-08-13$45.58$106.91273,900——
2012-08-10$45.15$105.90147,800——
2012-08-09$45.01$105.57156,600——
2012-08-08$44.68$104.80259,600——
2012-08-07$44.17$103.60269,500——
2012-08-06$43.52$102.0858,000——
2012-08-03$43.54$102.12187,800——
2012-08-02$42.46$99.59336,700——
2012-08-01$43.16$101.23291,800——
2012-07-31$42.87$100.55243,400——
2012-07-30$43.64$102.36188,700——
2012-07-27$43.51$102.05207,300——
2012-07-26$42.34$99.31255,000——
2012-07-25$41.78$98.00211,600——
2012-07-24$41.84$98.14216,700——
2012-07-23$42.29$99.19224,000——
2012-07-20$43.14$101.19144,600——
2012-07-19$43.43$101.87405,800——
2012-07-18$42.60$99.92285,000——
2012-07-17$42.56$99.83322,200——
2012-07-16$41.93$98.35132,100——
2012-07-13$41.76$97.95116,500——
2012-07-12$41.30$96.87225,400——
2012-07-11$41.29$96.85318,200——
2012-07-10$41.19$96.61238,400——
2012-07-09$41.90$98.28274,000——
2012-07-06$41.98$98.47193,700——
2012-07-05$42.25$99.10350,100——
2012-07-03$43.37$101.73211,100——
2012-07-02$42.58$99.87303,700——
2012-06-29$41.72$97.86428,100——
2012-06-28$40.50$94.99356,400——
2012-06-27$39.93$93.66780,100——
2012-06-26$39.37$92.34429,000——
2012-06-25$39.09$91.69374,700——
2012-06-22$39.87$93.52339,600——
2012-06-21$39.88$93.54412,600——
2012-06-20$42.91$100.65307,600——
2012-06-19$43.13$101.16241,500——
2012-06-18$42.72$100.20232,200——
2012-06-15$43.00$100.86369,700——
2012-06-14$42.17$98.91409,000——
2012-06-13$41.25$96.75360,000——
2012-06-12$41.14$96.50350,300——
2012-06-11$40.95$96.05232,600——
2012-06-08$41.80$98.04457,300——
2012-06-07$41.87$98.21270,800——
2012-06-06$41.70$97.81364,100——
2012-06-05$39.82$93.40442,000——
2012-06-04$38.45$90.19445,100——
2012-06-01$38.88$91.19559,700——
2012-05-31$40.15$94.17297,100——
2012-05-30$40.38$94.71245,400——
2012-05-29$41.34$96.69235,600——
2012-05-25$40.44$94.58156,000——
2012-05-24$40.51$94.75225,200——
2012-05-23$40.71$95.22317,000——
2012-05-22$40.54$94.82234,900——
2012-05-21$40.84$95.52134,800——
2012-05-18$40.19$94.00204,400——
2012-05-17$40.20$94.02433,200——
2012-05-16$41.47$96.99171,100——
2012-05-15$41.71$97.56181,700——
2012-05-14$42.04$98.33443,400——
2012-05-11$43.16$100.95436,400——
2012-05-10$43.43$101.58980,000——
2012-05-09$43.40$101.51661,800——
2012-05-08$44.01$102.93562,900——
2012-05-07$44.71$104.57378,900——
2012-05-04$44.70$104.55189,400——
2012-05-03$45.70$106.89249,600——
2012-05-02$46.58$108.95261,600——
2012-05-01$46.64$109.09278,000——
2012-04-30$46.59$108.97230,900——
2012-04-27$46.34$108.38290,100——
2012-04-26$46.01$107.61202,300——
2012-04-25$46.01$107.61287,600——
2012-04-24$45.44$106.28268,900——
2012-04-23$45.04$105.34298,400——
2012-04-20$45.19$105.69331,100——
2012-04-19$44.86$104.92264,000——
2012-04-18$45.04$105.34308,700——
2012-04-17$45.61$106.68496,300——
2012-04-16$44.34$103.71388,200——
2012-04-13$43.74$102.30288,500——
2012-04-12$43.94$102.77259,200——
2012-04-11$43.06$100.71253,900——
2012-04-10$42.46$99.31417,800——
2012-04-09$43.79$102.42232,000——
2012-04-05$44.10$103.15310,000——
2012-04-04$44.58$104.27283,800——
2012-04-03$45.71$106.91289,700——
2012-04-02$46.63$109.06305,500——
2012-03-30$45.39$106.16201,000——
2012-03-29$45.14$105.58432,200——
2012-03-28$44.68$104.50395,000——
2012-03-27$46.17$107.99154,000——
2012-03-26$46.63$109.06335,200——
2012-03-23$45.46$106.33354,200——
2012-03-22$44.27$103.54296,000——
2012-03-21$45.72$106.93143,800——
2012-03-20$46.04$107.68284,600——
2012-03-19$47.11$110.19291,300——
2012-03-16$46.37$108.45425,900——
2012-03-15$46.04$107.68339,400——
2012-03-14$45.61$106.68147,000——
2012-03-13$46.34$108.38259,700——
2012-03-12$45.39$106.16333,300——
2012-03-09$46.32$108.34232,900——
2012-03-08$46.26$108.20194,500——
2012-03-07$45.64$106.75207,300——
2012-03-06$45.45$106.30452,900——
2012-03-05$46.40$108.52437,200——
2012-03-02$47.41$110.89366,400——
2012-03-01$48.03$112.34345,200——
2012-02-29$47.75$111.40444,000——
2012-02-28$48.04$112.08286,900——
2012-02-27$48.25$112.57330,600——
2012-02-24$48.83$113.92416,000——
2012-02-23$48.91$114.11328,000——
2012-02-22$48.79$113.83212,900——
2012-02-21$48.48$113.10181,200——
2012-02-17$48.25$112.57132,100——
2012-02-16$48.18$112.40269,200——
2012-02-15$47.60$111.05263,900——
2012-02-14$47.68$111.24363,500——
2012-02-13$47.51$110.84394,400——
2012-02-10$47.13$109.95198,100——
2012-02-09$47.98$111.94236,400——
2012-02-08$47.92$111.80209,800——
2012-02-07$47.56$110.96381,100——
2012-02-06$47.25$110.23176,200——
2012-02-03$47.64$111.14267,100——
2012-02-02$47.00$109.65360,700——
2012-02-01$47.72$111.33343,900——
2012-01-31$47.64$111.14294,500——
2012-01-30$46.65$108.83281,000——
2012-01-27$46.86$109.32233,100——
2012-01-26$46.97$109.58311,800——
2012-01-25$47.51$110.84339,000——
2012-01-24$46.73$109.02301,100——
2012-01-23$47.58$111.00431,700——
2012-01-20$46.54$108.58324,100——
2012-01-19$45.68$106.57424,600——
2012-01-18$45.98$107.27247,000——
2012-01-17$45.42$105.96312,700——
2012-01-13$44.21$103.14494,300——
2012-01-12$45.10$105.22403,200——
2012-01-11$45.55$106.27176,400——
2012-01-10$46.22$107.83218,500——
2012-01-09$45.47$106.08183,600——
2012-01-06$45.36$105.82237,600——
2012-01-05$45.29$105.66259,200——
2012-01-04$45.48$106.10269,400——
2012-01-03$45.52$106.20307,600——