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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$34.76$85.63115,400——
2016-12-29$34.94$86.0786,700——
2016-12-28$34.84$85.8387,700——
2016-12-27$34.88$85.9362,100——
2016-12-23$35.02$86.27166,700——
2016-12-22$35.67$87.87145,600——
2016-12-21$35.90$88.44121,300——
2016-12-20$35.84$88.29166,000——
2016-12-19$35.61$87.72152,500——
2016-12-16$36.04$88.78202,100——
2016-12-15$35.57$87.63113,200——
2016-12-14$35.47$87.38156,000——
2016-12-13$36.55$90.04162,000——
2016-12-12$36.37$89.60223,400——
2016-12-09$35.22$86.76186,300——
2016-12-08$35.06$86.37127,700——
2016-12-07$34.95$86.10126,400——
2016-12-06$34.77$85.66216,400——
2016-12-05$34.08$83.96136,500——
2016-12-02$33.69$82.99151,000——
2016-12-01$34.02$83.81153,900——
2016-11-30$34.32$84.55276,000——
2016-11-29$32.91$81.07145,200——
2016-11-28$33.16$81.69154,500——
2016-11-25$33.37$82.2140,500——
2016-11-23$33.67$82.9587,800——
2016-11-22$34.12$84.05138,800——
2016-11-21$33.92$83.56162,600——
2016-11-18$33.11$81.5791,900——
2016-11-17$32.94$81.15180,400——
2016-11-16$33.02$81.34171,700——
2016-11-15$33.09$81.52108,900——
2016-11-14$31.99$78.81149,200——
2016-11-11$31.77$78.26108,400——
2016-11-10$32.43$79.89181,400——
2016-11-09$32.83$80.8878,700——
2016-11-08$32.70$80.56151,200——
2016-11-07$32.66$80.46102,800——
2016-11-04$32.27$79.50254,200——
2016-11-03$32.66$80.46104,600——
2016-11-02$32.60$80.31124,400——
2016-11-01$32.99$81.27234,100——
2016-10-31$32.48$80.01242,700——
2016-10-28$32.40$79.82180,100——
2016-10-27$33.50$82.53213,200——
2016-10-26$32.63$80.38156,300——
2016-10-25$32.86$80.95175,800——
2016-10-24$33.08$81.49346,300——
2016-10-21$32.74$80.6584,100——
2016-10-20$32.65$80.4383,300——
2016-10-19$32.77$80.73137,400——
2016-10-18$32.51$80.0972,600——
2016-10-17$32.38$79.77114,900——
2016-10-14$32.41$79.84173,500——
2016-10-13$32.86$80.95176,800——
2016-10-12$32.48$80.0180,200——
2016-10-11$32.55$80.19117,700——
2016-10-10$32.77$80.7361,200——
2016-10-07$32.17$79.25131,900——
2016-10-06$32.60$80.31177,300——
2016-10-05$32.15$79.20153,300——
2016-10-04$31.29$77.0895,300——
2016-10-03$31.54$77.70125,000——
2016-09-30$31.32$77.16378,600——
2016-09-29$31.55$77.72652,100——
2016-09-28$31.00$76.37540,200——
2016-09-27$29.82$73.46207,400——
2016-09-26$30.06$74.05254,300——
2016-09-23$30.10$74.15166,700——
2016-09-22$30.69$75.60767,500——
2016-09-21$29.97$73.83308,100——
2016-09-20$29.83$73.49181,000——
2016-09-19$30.03$73.98147,900——
2016-09-16$29.88$73.61254,200——
2016-09-15$29.93$73.7371,400——
2016-09-14$29.72$73.21163,800——
2016-09-13$29.66$73.07140,800——
2016-09-12$30.43$74.96159,900——
2016-09-09$30.59$75.36149,400——
2016-09-08$31.42$77.40173,400——
2016-09-07$31.55$77.7253,500——
2016-09-06$31.64$77.9468,700——
2016-09-02$31.42$77.40121,900——
2016-09-01$30.58$75.3385,600——
2016-08-31$30.46$75.04134,300——
2016-08-30$30.96$75.99136,200——
2016-08-29$30.75$75.47150,100——
2016-08-26$30.82$75.64202,000——
2016-08-25$31.20$76.5894,500——
2016-08-24$31.78$78.0083,800——
2016-08-23$31.73$77.88197,700——
2016-08-22$31.44$77.16126,900——
2016-08-19$31.51$77.3491,400——
2016-08-18$31.77$77.9778,200——
2016-08-17$31.38$77.0296,300——
2016-08-16$31.64$77.66118,300——
2016-08-15$31.67$77.73114,000——
2016-08-12$31.78$78.0074,700——
2016-08-11$31.53$77.39102,800——
2016-08-10$31.01$76.1189,400——
2016-08-09$30.99$76.0688,500——
2016-08-08$30.74$75.45141,300——
2016-08-05$30.32$74.4278,200——
2016-08-04$30.51$74.88131,500——
2016-08-03$30.33$74.44118,600——
2016-08-02$29.72$72.94289,600——
2016-08-01$29.39$72.13238,700——
2016-07-29$30.69$75.32130,800——
2016-07-28$30.65$75.23133,000——
2016-07-27$30.51$74.88119,900——
2016-07-26$30.74$75.4597,700——
2016-07-25$30.73$75.42124,400——
2016-07-22$31.79$78.0265,600——
2016-07-21$31.75$77.9361,800——
2016-07-20$31.90$78.29106,100——
2016-07-19$31.80$78.05138,600——
2016-07-18$32.38$79.4777,700——
2016-07-15$32.08$78.74113,400——
2016-07-14$32.18$78.98139,400——
2016-07-13$31.87$78.22137,800——
2016-07-12$32.14$78.88133,100——
2016-07-11$31.52$77.36119,200——
2016-07-08$31.30$76.82127,200——
2016-07-07$31.49$77.29217,800——
2016-07-06$31.69$77.78121,800——
2016-07-05$31.59$77.53146,100——
2016-07-01$31.74$77.90117,500——
2016-06-30$31.56$77.46200,800——
2016-06-29$30.99$76.06143,700——
2016-06-28$30.17$74.05108,200——
2016-06-27$29.66$72.80155,900——
2016-06-24$30.38$74.56220,400——
2016-06-23$31.69$77.78118,900——
2016-06-22$31.06$76.23122,600——
2016-06-21$31.47$77.24306,200——
2016-06-20$31.44$77.16132,900——
2016-06-17$30.89$75.81171,300——
2016-06-16$30.60$75.10123,500——
2016-06-15$30.72$75.40163,700——
2016-06-14$30.91$75.86218,200——
2016-06-13$31.02$76.13161,400——
2016-06-10$31.26$76.72214,100——
2016-06-09$31.89$78.27180,300——
2016-06-08$32.50$79.77246,400——
2016-06-07$33.52$82.27253,800——
2016-06-06$32.78$80.45156,600——
2016-06-03$32.11$78.81131,500——
2016-06-02$31.60$77.56139,700——
2016-06-01$31.82$78.10192,100——
2016-05-31$31.83$77.84180,500——
2016-05-27$32.40$79.23166,700——
2016-05-26$32.38$79.18130,300——
2016-05-25$32.20$78.74116,600——
2016-05-24$31.50$77.03211,900——
2016-05-23$30.88$75.5286,600——
2016-05-20$31.24$76.40242,700——
2016-05-19$31.10$76.05289,700——
2016-05-18$31.56$77.18311,500——
2016-05-17$31.81$77.79286,000——
2016-05-16$31.89$77.99204,500——
2016-05-13$30.99$75.79166,400——
2016-05-12$31.34$76.64277,900——
2016-05-11$31.61$77.30261,600——
2016-05-10$32.03$78.33209,700——
2016-05-09$31.21$76.32342,300——
2016-05-06$31.93$78.08338,800——
2016-05-05$31.15$76.18428,600——
2016-05-04$31.42$76.84322,200——
2016-05-03$31.67$77.45375,800——
2016-05-02$32.38$79.18389,300——
2016-04-29$32.98$80.65300,500——
2016-04-28$33.50$81.92363,300——
2016-04-27$33.11$80.97279,100——
2016-04-26$33.10$80.94372,800——
2016-04-25$32.45$79.36218,700——
2016-04-22$32.05$78.38183,100——
2016-04-21$31.84$77.86223,200——
2016-04-20$32.51$79.50283,300——
2016-04-19$32.34$79.09223,500——
2016-04-18$31.61$77.30187,500——
2016-04-15$31.12$76.10218,300——
2016-04-14$31.58$77.23299,700——
2016-04-13$31.51$77.06276,800——
2016-04-12$31.90$78.011,009,800——
2016-04-11$30.95$75.691,106,700——
2016-04-08$31.43$76.86450,000——
2016-04-07$30.92$75.61469,700——
2016-04-06$31.47$76.96442,100——
2016-04-05$30.91$75.59444,300——
2016-04-04$31.51$77.06382,300——
2016-04-01$32.64$79.82353,700——
2016-03-31$33.40$81.68269,300——
2016-03-30$33.34$81.53321,200——
2016-03-29$33.12$80.99289,700——
2016-03-28$33.21$81.21272,300——
2016-03-24$32.98$80.65450,900——
2016-03-23$32.67$79.891,213,000——
2016-03-22$34.14$83.49426,500——
2016-03-21$34.17$83.56294,700——
2016-03-18$34.40$84.12498,400——
2016-03-17$35.10$85.84432,900——
2016-03-16$34.54$84.471,222,600——
2016-03-15$34.26$83.78347,300——
2016-03-14$33.40$81.68243,500——
2016-03-11$33.56$82.07206,400——
2016-03-10$32.70$79.97306,600——
2016-03-09$33.32$81.48275,900——
2016-03-08$33.11$80.97265,600——
2016-03-07$33.57$82.09337,500——
2016-03-04$33.14$81.04272,500——
2016-03-03$32.67$79.89296,200——
2016-03-02$32.35$79.11289,000——
2016-03-01$32.15$78.37238,500——
2016-02-29$31.86$77.66240,500——
2016-02-26$31.57$76.95241,300——
2016-02-25$31.50$76.78206,800——
2016-02-24$31.30$76.30335,700——
2016-02-23$30.90$75.32301,200——
2016-02-22$31.27$76.22357,700——
2016-02-19$30.82$75.13364,100——
2016-02-18$30.72$74.88246,100——
2016-02-17$30.93$75.39354,600——
2016-02-16$29.60$72.15299,900——
2016-02-12$29.67$72.32397,600——
2016-02-11$29.12$70.98379,100——
2016-02-10$29.73$72.47335,700——
2016-02-09$30.58$74.54581,900——
2016-02-08$31.24$76.15323,300——
2016-02-05$31.40$76.54626,900——
2016-02-04$31.76$77.42544,500——
2016-02-03$30.74$74.93608,700——
2016-02-02$29.26$71.32622,100——
2016-02-01$29.98$73.08299,400——
2016-01-29$30.61$74.61417,100——
2016-01-28$30.60$74.59573,000——
2016-01-27$28.87$70.37489,600——
2016-01-26$28.93$70.52277,200——
2016-01-25$27.64$67.37460,900——
2016-01-22$29.03$70.76775,400——
2016-01-21$27.12$66.11697,000——
2016-01-20$26.50$64.60679,300——
2016-01-19$27.25$66.42578,200——
2016-01-15$28.69$69.93417,000——
2016-01-14$29.38$71.62361,100——
2016-01-13$28.15$68.62282,400——
2016-01-12$29.10$70.93735,800——
2016-01-11$28.98$70.64561,500——
2016-01-08$29.93$72.96262,500——
2016-01-07$30.09$73.35234,200——
2016-01-06$31.03$75.64235,600——
2016-01-05$32.06$78.15343,700——
2016-01-04$32.15$78.37369,700——