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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$26.47$68.87135,300——
2019-12-30$26.41$68.72176,700——
2019-12-27$26.32$68.48261,000——
2019-12-26$26.45$68.8299,500——
2019-12-24$26.26$68.3383,500——
2019-12-23$26.31$68.46325,900——
2019-12-20$25.84$67.24400,800——
2019-12-19$25.99$67.63335,700——
2019-12-18$25.60$66.61634,800——
2019-12-17$25.39$66.06521,200——
2019-12-16$25.32$65.88207,300——
2019-12-13$25.30$65.83211,800——
2019-12-12$25.44$66.19322,500——
2019-12-11$25.22$65.62173,400——
2019-12-10$25.23$65.65235,300——
2019-12-09$25.08$65.26186,000——
2019-12-06$25.18$65.52251,200——
2019-12-05$24.48$63.70173,200——
2019-12-04$24.55$63.88241,000——
2019-12-03$24.12$62.76284,900——
2019-12-02$24.94$64.89170,300——
2019-11-29$25.17$65.0672,100——
2019-11-27$25.51$65.94214,000——
2019-11-26$25.28$65.34210,000——
2019-11-25$25.24$65.24163,200——
2019-11-22$25.01$64.65127,700——
2019-11-21$25.18$65.09140,100——
2019-11-20$24.86$64.26185,400——
2019-11-19$24.85$64.23198,100——
2019-11-18$25.11$64.91145,900——
2019-11-15$25.77$66.61375,600——
2019-11-14$24.98$64.57276,800——
2019-11-13$25.40$65.65284,700——
2019-11-12$25.90$66.95398,000——
2019-11-11$26.79$69.25347,900——
2019-11-08$26.68$68.96146,600——
2019-11-07$26.81$69.30289,400——
2019-11-06$26.39$68.21393,100——
2019-11-05$26.52$68.55511,800——
2019-11-04$25.67$66.35277,100——
2019-11-01$25.24$65.24654,200——
2019-10-31$24.87$64.28294,600——
2019-10-30$24.86$64.26280,600——
2019-10-29$25.31$65.42118,900——
2019-10-28$25.37$65.58167,200——
2019-10-25$25.48$65.86300,100——
2019-10-24$25.19$65.11194,400——
2019-10-23$25.42$65.71205,500——
2019-10-22$25.35$65.53135,400——
2019-10-21$25.21$65.16250,100——
2019-10-18$24.71$63.87265,900——
2019-10-17$24.79$64.08194,700——
2019-10-16$24.45$63.2096,000——
2019-10-15$24.52$63.38193,500——
2019-10-14$24.28$62.7650,500——
2019-10-11$24.50$63.33247,500——
2019-10-10$23.87$61.70157,900——
2019-10-09$23.78$61.47303,400——
2019-10-08$24.10$62.29207,500——
2019-10-07$24.88$64.31248,400——
2019-10-04$24.92$64.41163,000——
2019-10-03$24.72$63.90298,500——
2019-10-02$25.04$64.72168,300——
2019-10-01$25.66$66.33150,600——
2019-09-30$26.03$67.28167,300——
2019-09-27$26.32$68.03114,900——
2019-09-26$26.33$68.06208,700——
2019-09-25$26.69$68.99118,700——
2019-09-24$26.91$69.56204,400——
2019-09-23$27.32$70.62152,200——
2019-09-20$27.25$70.44259,000——
2019-09-19$27.52$71.13169,300——
2019-09-18$27.72$71.65299,000——
2019-09-17$27.59$71.32321,500——
2019-09-16$27.41$70.85321,800——
2019-09-13$26.58$68.70147,100——
2019-09-12$26.59$68.73283,700——
2019-09-11$26.89$69.51328,700——
2019-09-10$26.63$68.83203,700——
2019-09-09$25.90$66.95432,100——
2019-09-06$25.51$65.94118,700——
2019-09-05$25.23$65.22192,000——
2019-09-04$24.81$64.13376,200——
2019-09-03$24.38$63.02288,900——
2019-08-30$24.53$62.98227,900——
2019-08-29$24.51$62.93231,100——
2019-08-28$24.31$62.41132,400——
2019-08-27$23.81$61.13207,300——
2019-08-26$24.05$61.75156,500——
2019-08-23$23.80$61.11241,900——
2019-08-22$24.37$62.57133,000——
2019-08-21$24.58$63.11171,200——
2019-08-20$24.49$62.88173,600——
2019-08-19$24.84$63.78134,600——
2019-08-16$24.62$63.21163,100——
2019-08-15$24.27$62.31268,600——
2019-08-14$24.29$62.36293,900——
2019-08-13$24.96$64.08363,200——
2019-08-12$24.92$63.98216,500——
2019-08-09$24.96$64.08248,800——
2019-08-08$25.01$64.21258,800——
2019-08-07$24.68$63.36289,600——
2019-08-06$25.02$64.24534,300——
2019-08-05$25.03$64.26368,800——
2019-08-02$25.89$66.47610,400——
2019-08-01$26.84$68.91363,800——
2019-07-31$27.39$70.32243,000——
2019-07-30$27.65$70.99170,700——
2019-07-29$27.39$70.32257,200——
2019-07-26$27.31$70.12327,600——
2019-07-25$27.43$70.43366,800——
2019-07-24$28.38$72.86301,900——
2019-07-23$28.23$72.48162,100——
2019-07-22$28.15$72.27300,800——
2019-07-19$27.84$71.48359,000——
2019-07-18$27.74$71.22218,000——
2019-07-17$27.93$71.71180,300——
2019-07-16$28.26$72.56319,300——
2019-07-15$28.55$73.30307,200——
2019-07-12$28.57$73.35530,900——
2019-07-11$28.42$72.97197,900——
2019-07-10$28.18$72.35323,000——
2019-07-09$27.99$71.86190,200——
2019-07-08$27.64$70.96317,200——
2019-07-05$27.49$70.58132,800——
2019-07-03$27.39$70.32181,500——
2019-07-02$27.45$70.48194,200——
2019-07-01$27.54$70.71131,900——
2019-06-28$27.67$71.04299,400——
2019-06-27$27.41$70.37175,000——
2019-06-26$27.91$71.66149,400——
2019-06-25$27.64$70.96140,700——
2019-06-24$27.76$71.27162,600——
2019-06-21$27.83$71.45213,500——
2019-06-20$28.36$72.81201,000——
2019-06-19$27.66$71.02137,300——
2019-06-18$27.43$70.43175,600——
2019-06-17$27.26$69.99134,900——
2019-06-14$26.99$69.30315,400——
2019-06-13$26.98$69.27269,500——
2019-06-12$27.01$69.35246,200——
2019-06-11$27.14$69.68359,400——
2019-06-10$27.36$70.25141,900——
2019-06-07$27.41$70.37272,900——
2019-06-06$27.28$70.04265,200——
2019-06-05$27.03$69.40399,200——
2019-06-04$26.70$68.55249,200——
2019-06-03$26.75$68.68256,900——
2019-05-31$26.73$68.63189,400——
2019-05-30$27.18$69.36251,900——
2019-05-29$27.29$69.65170,000——
2019-05-28$27.25$69.54304,900——
2019-05-24$27.35$69.80237,200——
2019-05-23$27.09$69.14221,500——
2019-05-22$27.96$71.36147,400——
2019-05-21$28.26$72.12162,600——
2019-05-20$28.18$71.92207,800——
2019-05-17$27.98$71.41139,300——
2019-05-16$28.24$72.07141,700——
2019-05-15$28.13$71.79145,900——
2019-05-14$28.02$71.51358,600——
2019-05-13$27.72$70.74325,500——
2019-05-10$28.36$72.38372,300——
2019-05-09$28.53$72.81537,300——
2019-05-08$28.55$72.86425,800——
2019-05-07$28.33$72.30268,700——
2019-05-06$28.66$73.14271,500——
2019-05-03$28.75$73.37322,900——
2019-05-02$28.44$72.58292,300——
2019-05-01$28.75$73.37383,200——
2019-04-30$29.08$74.21301,500——
2019-04-29$29.06$74.16342,900——
2019-04-26$29.13$74.34444,800——
2019-04-25$29.66$75.69472,400——
2019-04-24$29.60$75.54532,100——
2019-04-23$30.08$76.77357,100——
2019-04-22$29.69$75.77292,300——
2019-04-18$29.44$75.13377,600——
2019-04-17$29.51$75.31367,200——
2019-04-16$29.46$75.18354,700——
2019-04-15$29.05$74.14429,600——
2019-04-12$29.06$74.16465,200——
2019-04-11$28.98$73.96557,800——
2019-04-10$28.98$73.96560,100——
2019-04-09$28.12$71.76402,500——
2019-04-08$28.16$71.87513,800——
2019-04-05$27.33$69.75722,400——
2019-04-04$27.04$69.01163,700——
2019-04-03$27.09$69.14302,500——
2019-04-02$27.45$70.05294,300——
2019-04-01$27.49$70.16228,900——
2019-03-29$27.37$69.85335,900——
2019-03-28$27.28$69.62273,000——
2019-03-27$26.87$68.57361,800——
2019-03-26$27.24$69.52331,600——
2019-03-25$26.78$68.34259,700——
2019-03-22$27.16$69.31201,600——
2019-03-21$27.86$71.10236,500——
2019-03-20$27.86$71.10293,400——
2019-03-19$27.57$70.36300,000——
2019-03-18$27.83$71.02220,900——
2019-03-15$27.31$69.70687,300——
2019-03-14$27.62$70.49230,000——
2019-03-13$27.64$70.54376,700——
2019-03-12$27.25$69.54225,300——
2019-03-11$27.07$69.08243,600——
2019-03-08$27.26$69.57407,600——
2019-03-07$27.28$69.62193,800——
2019-03-06$27.17$69.34299,900——
2019-03-05$27.09$69.14393,500——
2019-03-04$27.25$69.54331,900——
2019-03-01$26.70$68.14460,100——
2019-02-28$27.08$68.74269,000——
2019-02-27$27.34$69.40116,300——
2019-02-26$27.06$68.69227,200——
2019-02-25$27.22$69.10194,800——
2019-02-22$27.37$69.48182,200——
2019-02-21$27.25$69.17152,700——
2019-02-20$27.67$70.24229,800——
2019-02-19$27.82$70.62210,200——
2019-02-15$27.33$69.38409,600——
2019-02-14$26.71$67.80470,900——
2019-02-13$26.95$68.41252,700——
2019-02-12$27.03$68.62211,000——
2019-02-11$26.74$67.88290,200——
2019-02-08$26.75$67.90379,700——
2019-02-07$27.11$68.82374,300——
2019-02-06$27.40$69.55496,700——
2019-02-05$27.55$69.94541,500——
2019-02-04$27.79$70.54767,700——
2019-02-01$27.23$69.12521,800——
2019-01-31$28.49$72.32381,500——
2019-01-30$28.33$71.92493,400——
2019-01-29$27.56$69.96435,900——
2019-01-28$27.73$70.39384,200——
2019-01-25$27.89$70.80452,800——
2019-01-24$27.40$69.55405,600——
2019-01-23$27.31$69.33258,100——
2019-01-22$27.33$69.38318,600——
2019-01-18$28.03$71.15442,100——
2019-01-17$27.82$70.62391,800——
2019-01-16$27.60$70.06356,800——
2019-01-15$27.38$69.50501,300——
2019-01-14$26.96$68.44414,200——
2019-01-11$26.65$67.65525,700——
2019-01-10$26.78$67.98442,800——
2019-01-09$26.71$67.80311,300——
2019-01-08$26.53$67.35470,000——
2019-01-07$26.18$66.46532,400——
2019-01-04$26.15$66.38525,500——
2019-01-03$25.26$64.12574,800——
2019-01-02$25.55$64.86386,100——