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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.03$51.40480,200——
2020-12-30$19.33$52.21362,300——
2020-12-29$19.10$51.59325,100——
2020-12-28$18.95$51.18155,300——
2020-12-24$19.09$51.56130,200——
2020-12-23$19.09$51.56317,600——
2020-12-22$18.26$49.32260,500——
2020-12-21$18.55$50.10417,400——
2020-12-18$19.16$51.75389,500——
2020-12-17$19.17$51.78332,700——
2020-12-16$19.10$51.59281,100——
2020-12-15$19.53$52.75256,200——
2020-12-14$19.20$51.86392,100——
2020-12-11$19.84$53.59467,400——
2020-12-10$20.06$54.18631,900——
2020-12-09$19.33$52.21713,600——
2020-12-08$19.22$51.91353,200——
2020-12-07$19.01$51.35526,500——
2020-12-04$18.99$51.29350,400——
2020-12-03$18.01$48.65399,500——
2020-12-02$17.62$47.59632,700——
2020-12-01$17.70$47.35640,900——
2020-11-30$17.35$46.41491,500——
2020-11-27$18.81$50.32231,300——
2020-11-25$18.70$50.02524,600——
2020-11-24$19.20$51.36480,000——
2020-11-23$18.38$49.17686,300——
2020-11-20$17.24$46.12551,200——
2020-11-19$17.29$46.25743,500——
2020-11-18$17.20$46.01670,600——
2020-11-17$17.30$46.281,256,000——
2020-11-16$17.04$45.58757,600——
2020-11-13$16.10$43.07802,900——
2020-11-12$16.21$43.36407,100——
2020-11-11$17.01$45.50424,800——
2020-11-10$16.92$45.26534,000——
2020-11-09$16.58$44.35867,300——
2020-11-06$14.13$37.80689,400——
2020-11-05$14.25$38.12600,000——
2020-11-04$14.20$37.99534,700——
2020-11-03$14.38$38.471,274,300——
2020-11-02$13.96$37.341,072,800——
2020-10-30$13.33$35.66993,000——
2020-10-29$12.53$33.52589,000——
2020-10-28$12.39$33.14423,600——
2020-10-27$12.97$34.70513,900——
2020-10-26$13.11$35.07585,000——
2020-10-23$13.46$36.01833,600——
2020-10-22$13.18$35.26407,000——
2020-10-21$12.66$33.87568,300——
2020-10-20$12.93$34.59473,300——
2020-10-19$12.49$33.41563,400——
2020-10-16$12.42$33.22400,700——
2020-10-15$12.49$33.41589,200——
2020-10-14$12.44$33.28439,700——
2020-10-13$12.41$33.20399,700——
2020-10-12$12.42$33.22301,400——
2020-10-09$12.60$33.71383,700——
2020-10-08$12.83$34.32520,100——
2020-10-07$12.07$32.29505,800——
2020-10-06$11.82$31.62470,400——
2020-10-05$11.89$31.81884,000——
2020-10-02$11.68$31.25892,500——
2020-10-01$11.54$30.87805,500——
2020-09-30$11.96$31.99548,000——
2020-09-29$12.05$32.23526,500——
2020-09-28$12.48$33.39599,000——
2020-09-25$12.29$32.88428,600——
2020-09-24$12.65$33.84471,600——
2020-09-23$12.63$33.79463,600——
2020-09-22$13.27$35.50236,900——
2020-09-21$13.24$35.42391,300——
2020-09-18$14.01$37.48717,100——
2020-09-17$14.33$38.33484,900——
2020-09-16$14.68$39.27899,500——
2020-09-15$14.40$38.52370,600——
2020-09-14$14.41$38.55479,200——
2020-09-11$14.59$39.03399,600——
2020-09-10$14.53$38.87459,600——
2020-09-09$15.03$40.21435,100——
2020-09-08$14.85$39.73578,900——
2020-09-04$15.99$42.77408,800——
2020-09-03$15.95$42.67420,300——
2020-09-02$16.00$42.35668,300——
2020-09-01$16.54$43.78524,000——
2020-08-31$16.43$43.49583,500——
2020-08-28$16.90$44.73366,500——
2020-08-27$16.71$44.23434,000——
2020-08-26$16.81$44.49382,300——
2020-08-25$17.10$45.26267,400——
2020-08-24$17.02$45.05373,500——
2020-08-21$16.25$43.01583,700——
2020-08-20$16.57$43.86299,000——
2020-08-19$16.69$44.18387,700——
2020-08-18$16.87$44.65273,600——
2020-08-17$17.13$45.34278,400——
2020-08-14$17.04$45.10889,500——
2020-08-13$17.09$45.23583,700——
2020-08-12$17.27$45.71332,000——
2020-08-11$16.89$44.71648,600——
2020-08-10$16.70$44.20440,000——
2020-08-07$16.24$42.98612,100——
2020-08-06$16.55$43.81351,800——
2020-08-05$16.69$44.18528,900——
2020-08-04$16.41$43.43607,600——
2020-08-03$15.75$41.69310,500——
2020-07-31$15.63$41.37577,800——
2020-07-30$16.33$43.22431,000——
2020-07-29$16.81$44.49371,800——
2020-07-28$16.34$43.25393,400——
2020-07-27$16.94$44.84397,900——
2020-07-24$16.70$44.20351,500——
2020-07-23$16.76$44.36542,200——
2020-07-22$16.97$44.92597,500——
2020-07-21$17.41$46.08649,500——
2020-07-20$15.99$42.32434,400——
2020-07-17$16.26$43.04287,500——
2020-07-16$16.43$43.49227,200——
2020-07-15$16.63$44.02372,800——
2020-07-14$16.19$42.85539,300——
2020-07-13$15.44$40.87586,600——
2020-07-10$15.38$40.71415,200——
2020-07-09$14.96$39.60781,800——
2020-07-08$15.45$40.89519,100——
2020-07-07$15.86$41.98465,200——
2020-07-06$16.20$42.88652,600——
2020-07-02$15.89$42.06426,400——
2020-07-01$15.61$41.32390,000——
2020-06-30$16.05$42.481,021,500——
2020-06-29$15.82$41.87508,300——
2020-06-26$15.41$40.79677,200——
2020-06-25$15.74$41.661,404,500——
2020-06-24$15.74$41.66714,800——
2020-06-23$16.45$43.54573,800——
2020-06-22$16.15$42.751,987,900——
2020-06-19$16.12$42.671,182,100——
2020-06-18$16.53$43.75709,800——
2020-06-17$16.66$44.101,908,600——
2020-06-16$17.46$46.21975,800——
2020-06-15$17.30$45.79533,500——
2020-06-12$17.06$45.16383,600——
2020-06-11$16.60$43.94936,500——
2020-06-10$18.30$48.44795,700——
2020-06-09$19.16$50.71548,400——
2020-06-08$19.67$52.06885,700——
2020-06-05$18.51$48.991,053,600——
2020-06-04$17.41$46.08539,600——
2020-06-03$17.14$45.37531,200——
2020-06-02$16.90$44.30713,900——
2020-06-01$16.39$42.96677,500——
2020-05-29$15.62$40.94823,300——
2020-05-28$16.04$42.05519,100——
2020-05-27$16.54$43.36590,800——
2020-05-26$16.14$42.31903,200——
2020-05-22$15.26$40.00558,000——
2020-05-21$15.52$40.68864,800——
2020-05-20$15.61$40.921,994,200——
2020-05-19$15.00$39.32630,500——
2020-05-18$15.45$40.50457,500——
2020-05-15$14.29$37.46696,700——
2020-05-14$14.04$36.80689,000——
2020-05-13$13.99$36.67731,100——
2020-05-12$14.99$39.29676,400——
2020-05-11$14.98$39.27744,200——
2020-05-08$15.26$40.00675,200——
2020-05-07$14.86$38.95917,400——
2020-05-06$14.69$38.51914,400——
2020-05-05$15.19$39.821,170,700——
2020-05-04$15.65$41.021,861,600——
2020-05-01$15.47$40.551,556,500——
2020-04-30$16.19$42.441,895,000——
2020-04-29$16.32$42.781,127,300——
2020-04-28$14.38$37.691,062,600——
2020-04-27$13.44$35.231,210,400——
2020-04-24$13.14$34.44782,500——
2020-04-23$12.96$33.97909,700——
2020-04-22$12.71$33.321,301,500——
2020-04-21$12.27$32.161,196,700——
2020-04-20$12.12$31.771,124,300——
2020-04-17$12.28$32.191,100,500——
2020-04-16$11.24$29.46798,400——
2020-04-15$11.64$30.511,069,600——
2020-04-14$12.53$32.841,021,800——
2020-04-13$12.66$33.19697,600——
2020-04-09$12.92$33.871,589,100——
2020-04-08$12.91$33.841,130,800——
2020-04-07$12.24$32.081,211,700——
2020-04-06$12.18$31.93981,000——
2020-04-03$12.00$31.461,270,100——
2020-04-02$12.25$32.111,753,300——
2020-04-01$11.01$28.862,013,800——
2020-03-31$11.27$29.542,526,000——
2020-03-30$10.50$27.521,965,200——
2020-03-27$9.47$24.821,299,700——
2020-03-26$10.25$26.871,751,600——
2020-03-25$10.54$27.631,644,300——
2020-03-24$9.82$25.741,348,400——
2020-03-23$8.69$22.781,918,200——
2020-03-20$9.00$23.593,020,600——
2020-03-19$9.04$23.702,007,500——
2020-03-18$7.83$20.521,884,000——
2020-03-17$8.89$23.302,154,900——
2020-03-16$10.88$28.521,928,600——
2020-03-13$12.90$33.81855,500——
2020-03-12$11.96$31.351,215,600——
2020-03-11$14.58$38.221,172,000——
2020-03-10$17.01$44.591,011,400——
2020-03-09$17.25$45.22810,800——
2020-03-06$21.05$55.18912,000——
2020-03-05$21.92$57.46532,500——
2020-03-04$22.38$58.66556,600——
2020-03-03$22.26$57.92784,000——
2020-03-02$22.64$58.911,438,000——
2020-02-28$21.93$57.061,754,500——
2020-02-27$21.78$56.67729,100——
2020-02-26$22.21$57.79551,000——
2020-02-25$23.14$60.21615,200——
2020-02-24$23.47$61.07622,000——
2020-02-21$23.91$62.21178,100——
2020-02-20$24.21$62.99278,600——
2020-02-19$24.25$63.10202,800——
2020-02-18$23.92$62.24241,900——
2020-02-14$24.01$62.47203,600——
2020-02-13$23.93$62.27232,000——
2020-02-12$24.13$62.79325,200——
2020-02-11$23.59$61.38303,000——
2020-02-10$23.33$60.70237,700——
2020-02-07$23.49$61.12347,800——
2020-02-06$23.87$62.11254,400——
2020-02-05$23.92$62.24797,200——
2020-02-04$23.18$60.31448,800——
2020-02-03$23.10$60.11563,600——
2020-01-31$23.68$61.62695,800——
2020-01-30$24.42$63.54440,600——
2020-01-29$24.69$64.24236,700——
2020-01-28$24.84$64.63220,600——
2020-01-27$24.70$64.27464,400——
2020-01-24$25.55$66.48246,100——
2020-01-23$25.99$67.63222,300——
2020-01-22$26.05$67.78242,300——
2020-01-21$26.23$68.25464,800——
2020-01-17$27.11$70.54299,100——
2020-01-16$27.34$71.14256,200——
2020-01-15$26.87$69.92184,000——
2020-01-14$26.82$69.79259,200——
2020-01-13$26.87$69.92250,300——
2020-01-10$26.85$69.86221,800——
2020-01-09$26.87$69.92682,800——
2020-01-08$26.60$69.21312,900——
2020-01-07$26.54$69.06150,300——
2020-01-06$26.93$70.07218,400——
2020-01-03$26.55$69.08355,100——
2020-01-02$26.60$69.21140,900——