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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$44.23$105.50158,200——
2013-12-30$44.10$105.19200,600——
2013-12-27$44.00$104.95107,000——
2013-12-26$43.92$104.7636,100——
2013-12-24$44.00$104.9575,300——
2013-12-23$43.96$104.86199,400——
2013-12-20$43.50$103.76296,600——
2013-12-19$43.94$104.81147,800——
2013-12-18$43.50$103.76219,000——
2013-12-17$42.81$102.12123,400——
2013-12-16$43.12$102.85166,700——
2013-12-13$42.76$102.00117,900——
2013-12-12$42.57$101.54251,300——
2013-12-11$43.23$103.12248,700——
2013-12-10$43.86$104.62118,200——
2013-12-09$43.76$104.3897,500——
2013-12-06$43.87$104.64228,200——
2013-12-05$43.98$104.91216,700——
2013-12-04$42.95$102.45152,700——
2013-12-03$42.43$101.21161,600——
2013-12-02$42.56$101.52189,200——
2013-11-29$43.05$102.69106,200——
2013-11-27$41.99$99.87167,500——
2013-11-26$42.82$101.84264,700——
2013-11-25$43.40$103.2297,800——
2013-11-22$44.03$104.72142,800——
2013-11-21$44.35$105.48202,900——
2013-11-20$44.53$105.91151,800——
2013-11-19$44.58$106.0392,300——
2013-11-18$44.56$105.98125,600——
2013-11-15$44.03$104.72148,100——
2013-11-14$43.99$104.62161,700——
2013-11-13$43.39$103.2096,800——
2013-11-12$42.74$101.6598,700——
2013-11-11$42.69$101.5350,300——
2013-11-08$42.76$101.70294,100——
2013-11-07$42.38$100.79249,900——
2013-11-06$43.54$103.55149,100——
2013-11-05$43.18$102.70264,800——
2013-11-04$42.95$102.15364,600——
2013-11-01$43.21$102.77195,700——
2013-10-31$43.65$103.81542,300——
2013-10-30$43.78$104.12238,300——
2013-10-29$43.93$104.4854,100——
2013-10-28$43.89$104.38106,500——
2013-10-25$43.96$104.5583,200——
2013-10-24$43.78$104.12195,200——
2013-10-23$43.92$104.4692,700——
2013-10-22$44.69$106.2995,400——
2013-10-21$44.99$107.00127,400——
2013-10-18$44.84$106.6481,300——
2013-10-17$44.64$106.1788,600——
2013-10-16$44.42$105.65136,200——
2013-10-15$43.85$104.29152,500——
2013-10-14$43.53$103.5327,200——
2013-10-11$43.63$103.77165,500——
2013-10-10$42.95$102.15124,500——
2013-10-09$41.97$99.82168,100——
2013-10-08$42.22$100.41162,100——
2013-10-07$43.01$102.29123,000——
2013-10-04$43.12$102.5563,600——
2013-10-03$42.84$101.8965,300——
2013-10-02$43.19$102.72130,800——
2013-10-01$43.64$103.7990,800——
2013-09-30$43.96$104.55125,600——
2013-09-27$44.11$104.91154,200——
2013-09-26$44.17$105.05337,600——
2013-09-25$43.48$103.41149,300——
2013-09-24$43.61$103.7289,700——
2013-09-23$43.57$103.6298,100——
2013-09-20$43.37$103.15178,600——
2013-09-19$43.71$103.9697,500——
2013-09-18$44.03$104.72193,900——
2013-09-17$43.39$103.20119,800——
2013-09-16$43.07$102.4390,300——
2013-09-13$43.19$102.72115,100——
2013-09-12$42.94$102.1388,300——
2013-09-11$43.18$102.70140,300——
2013-09-10$43.08$102.46239,400——
2013-09-09$42.60$101.32125,100——
2013-09-06$42.73$101.63159,400——
2013-09-05$43.29$102.96205,400——
2013-09-04$42.60$101.32247,800——
2013-09-03$42.54$101.17256,700——
2013-08-30$41.79$99.39283,100——
2013-08-29$42.11$99.88168,700——
2013-08-28$42.74$101.37331,600——
2013-08-27$42.50$100.81391,400——
2013-08-26$41.50$98.4377,700——
2013-08-23$41.43$98.2788,100——
2013-08-22$41.12$97.5371,600——
2013-08-21$41.18$97.67159,700——
2013-08-20$41.48$98.39116,200——
2013-08-19$41.39$98.17152,800——
2013-08-16$41.79$99.12183,800——
2013-08-15$41.28$97.91332,800——
2013-08-14$40.55$96.1881,700——
2013-08-13$40.55$96.1895,100——
2013-08-12$40.49$96.04165,400——
2013-08-09$40.52$96.11165,200——
2013-08-08$40.75$96.65140,000——
2013-08-07$40.31$95.6193,800——
2013-08-06$40.82$96.82280,600——
2013-08-05$40.79$96.75162,600——
2013-08-02$41.39$98.17239,400——
2013-08-01$41.55$98.55431,700——
2013-07-31$42.94$101.85317,800——
2013-07-30$42.67$101.21253,400——
2013-07-29$42.24$100.19143,500——
2013-07-26$42.14$99.95170,300——
2013-07-25$42.14$99.95320,600——
2013-07-24$42.01$99.64279,200——
2013-07-23$42.73$101.35151,900——
2013-07-22$42.52$100.85181,700——
2013-07-19$42.42$100.62140,700——
2013-07-18$42.72$101.33187,700——
2013-07-17$41.74$99.00201,800——
2013-07-16$41.97$99.55166,900——
2013-07-15$41.81$99.17229,900——
2013-07-12$41.93$99.45181,000——
2013-07-11$41.54$98.53409,800——
2013-07-10$40.64$96.39203,900——
2013-07-09$40.39$95.80192,800——
2013-07-08$39.54$93.78174,800——
2013-07-05$39.03$92.57190,700——
2013-07-03$39.08$92.69190,400——
2013-07-02$39.02$92.55354,600——
2013-07-01$38.43$91.1561,900——
2013-06-28$38.21$90.63181,300——
2013-06-27$38.17$90.53154,000——
2013-06-26$37.92$89.94141,900——
2013-06-25$37.95$90.01148,500——
2013-06-24$37.58$89.14273,600——
2013-06-21$38.07$90.30406,300——
2013-06-20$38.20$90.61406,200——
2013-06-19$39.60$93.93253,300——
2013-06-18$39.73$94.24185,800——
2013-06-17$39.46$93.59293,500——
2013-06-14$38.88$92.22303,700——
2013-06-13$38.93$92.34206,200——
2013-06-12$38.09$90.35536,300——
2013-06-11$38.67$91.72285,000——
2013-06-10$39.40$93.45187,200——
2013-06-07$38.98$92.46168,100——
2013-06-06$38.38$91.03214,400——
2013-06-05$38.21$90.63267,600——
2013-06-04$38.99$92.48165,800——
2013-06-03$39.30$93.22188,200——
2013-05-31$38.94$92.36288,600——
2013-05-30$39.56$93.83160,000——
2013-05-29$39.54$93.51142,500——
2013-05-28$39.25$92.82255,000——
2013-05-24$38.81$91.78208,100——
2013-05-23$38.99$92.21219,800——
2013-05-22$39.09$92.44235,400——
2013-05-21$39.74$93.98146,500——
2013-05-20$39.50$93.41163,500——
2013-05-17$38.92$92.04506,800——
2013-05-16$38.93$92.07194,000——
2013-05-15$38.89$91.97249,100——
2013-05-14$38.95$92.11209,700——
2013-05-13$38.79$91.74121,300——
2013-05-10$38.99$92.21250,300——
2013-05-09$39.24$92.80282,100——
2013-05-08$39.71$93.91398,700——
2013-05-07$39.43$93.25315,200——
2013-05-06$39.66$93.79524,400——
2013-05-03$39.69$93.86355,700——
2013-05-02$39.44$93.27189,800——
2013-05-01$39.26$92.85204,400——
2013-04-30$39.87$94.29521,300——
2013-04-29$39.59$93.63304,900——
2013-04-26$39.32$92.99258,600——
2013-04-25$39.67$93.82293,800——
2013-04-24$39.12$92.52319,800——
2013-04-23$38.16$90.25168,800——
2013-04-22$37.90$89.63345,200——
2013-04-19$37.86$89.54323,300——
2013-04-18$38.40$90.81273,300——
2013-04-17$37.80$89.39216,500——
2013-04-16$38.80$91.76430,900——
2013-04-15$38.27$90.51505,700——
2013-04-12$39.53$93.49232,200——
2013-04-11$39.89$94.34193,500——
2013-04-10$40.04$94.69388,900——
2013-04-09$39.80$94.12151,100——
2013-04-08$39.52$93.46165,700——
2013-04-05$39.50$93.41514,000——
2013-04-04$39.78$94.08320,800——
2013-04-03$40.08$94.79271,600——
2013-04-02$40.77$96.42400,200——
2013-04-01$40.75$96.37209,100——
2013-03-28$40.86$96.63255,800——
2013-03-27$40.99$96.94418,900——
2013-03-26$41.16$97.34269,400——
2013-03-25$41.35$97.79155,300——
2013-03-22$41.63$98.45178,200——
2013-03-21$41.59$98.36235,600——
2013-03-20$42.19$99.78185,100——
2013-03-19$42.12$99.61216,600——
2013-03-18$42.42$100.32212,400——
2013-03-15$42.70$100.98463,800——
2013-03-14$41.61$98.40277,600——
2013-03-13$41.13$97.27161,000——
2013-03-12$42.35$100.15126,700——
2013-03-11$42.43$100.34116,400——
2013-03-08$42.46$100.41170,000——
2013-03-07$42.39$100.25191,300——
2013-03-06$42.08$99.52129,200——
2013-03-05$42.26$99.94290,400——
2013-03-04$41.94$99.19520,600——
2013-03-01$41.91$99.11903,400——
2013-02-28$41.54$98.24408,800——
2013-02-27$41.70$98.34237,000——
2013-02-26$41.35$97.52238,700——
2013-02-25$41.26$97.30266,100——
2013-02-22$42.04$99.14136,000——
2013-02-21$41.74$98.44237,000——
2013-02-20$42.07$99.21433,300——
2013-02-19$42.26$99.66159,200——
2013-02-15$42.12$99.33240,500——
2013-02-14$42.09$99.26145,500——
2013-02-13$42.62$100.51290,700——
2013-02-12$42.56$100.37239,500——
2013-02-11$42.39$99.97307,600——
2013-02-08$42.96$101.31413,100——
2013-02-07$43.35$102.23233,700——
2013-02-06$44.12$104.05246,100——
2013-02-05$44.06$103.91232,200——
2013-02-04$43.69$103.03263,200——
2013-02-01$44.07$103.93576,000——
2013-01-31$43.95$103.65705,500——
2013-01-30$43.85$103.41413,400——
2013-01-29$43.94$103.62540,000——
2013-01-28$44.59$105.16120,400——
2013-01-25$44.83$105.72219,100——
2013-01-24$44.55$105.06170,800——
2013-01-23$44.27$104.40366,900——
2013-01-22$44.30$104.47174,900——
2013-01-18$44.01$103.79140,900——
2013-01-17$44.04$103.86174,600——
2013-01-16$44.42$104.7697,200——
2013-01-15$44.64$105.27100,200——
2013-01-14$44.54$105.04116,900——
2013-01-11$44.50$104.94149,800——
2013-01-10$44.16$104.1482,200——
2013-01-09$43.78$103.25123,900——
2013-01-08$43.93$103.60169,300——
2013-01-07$43.80$103.29317,800——
2013-01-04$43.60$102.82160,700——
2013-01-03$42.95$101.29190,300——
2013-01-02$43.12$101.69286,400——