Toronto - Delayed Quote
CAD
Imperial Oil Limited (IMO.TO)
176.67
+0.65
(+0.37%)
At close: November 6 at 4:00:00 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
175.88
179.75
174.38
176.67
176.67
705,300
Nov 5, 2026
181.17
183.10
175.86
176.02
176.02
1,158,500
Nov 4, 2026
185.69
186.34
174.40
178.50
178.50
1,607,500
Nov 3, 2026
186.00
189.28
185.73
188.43
188.43
869,600
Nov 2, 2026
189.64
192.83
186.29
187.28
187.28
1,076,300
Oct 30, 2026
180.00
194.17
179.00
193.48
193.48
1,936,200
Oct 29, 2026
183.98
185.03
179.38
183.62
183.62
890,300
Oct 28, 2026
181.64
184.38
181.32
183.06
183.06
1,044,100
Oct 27, 2026
187.68
188.93
180.44
181.04
181.04
973,900
Oct 26, 2026
187.24
190.25
186.16
188.76
188.76
654,700
Oct 23, 2026
185.91
189.54
185.55
188.72
188.72
735,000
Oct 22, 2026
192.24
192.27
183.14
184.78
184.78
761,900
Oct 21, 2026
189.48
192.24
188.84
190.53
190.53
756,600
Oct 20, 2026
191.46
192.40
184.88
190.15
190.15
1,077,300
Oct 19, 2026
187.94
191.70
186.45
190.83
190.83
770,800
Oct 16, 2026
185.46
189.86
185.46
189.48
189.48
1,277,900
Oct 15, 2026
185.58
186.68
182.93
184.22
184.22
924,000
Oct 14, 2026
185.00
185.88
183.61
184.86
184.86
888,700
Oct 13, 2026
178.70
183.75
176.84
183.75
183.75
1,225,900
Oct 9, 2026
174.09
178.35
174.09
175.76
175.76
739,500
Oct 8, 2026
173.32
175.77
172.36
174.74
174.74
1,077,300
Oct 7, 2026
174.26
176.28
169.79
170.38
170.38
901,400
Oct 6, 2026
175.40
176.50
172.34
173.91
173.91
1,089,700
Oct 5, 2026
178.59
179.39
175.50
176.25
176.25
963,500
Oct 2, 2026
175.33
180.09
175.19
179.36
179.36
691,900
Oct 1, 2026
174.38
178.00
173.33
177.61
177.61
912,300
Sep 30, 2026
173.60
177.03
173.05
175.00
175.00
830,100
Sep 29, 2026
171.42
174.25
171.00
173.02
173.02
640,900
Sep 28, 2026
175.39
176.82
173.15
173.45
173.45
1,426,200
Sep 25, 2026
174.49
175.46
172.94
173.74
173.74
669,300
Sep 24, 2026
176.85
179.28
176.04
176.31
176.31
765,800
Sep 23, 2026
176.07
177.00
174.47
175.68
175.68
801,400
Sep 22, 2026
175.61
177.20
173.84
174.70
174.70
1,060,900
Sep 21, 2026
180.49
180.76
176.42
177.58
177.58
1,356,100
Sep 18, 2026
182.15
182.93
180.57
181.83
181.83
1,943,800
Sep 17, 2026
181.58
183.80
180.63
182.48
182.48
743,300
Sep 16, 2026
187.03
187.03
180.73
182.56
182.56
1,383,300
Sep 15, 2026
183.91
189.50
183.88
188.24
188.24
1,623,600
Sep 14, 2026
183.08
187.77
182.49
183.17
183.17
1,445,400
Sep 11, 2026
180.38
181.10
177.90
180.36
180.36
900,800
Sep 10, 2026
183.55
184.40
179.85
181.18
181.18
728,200
Sep 9, 2026
182.92
183.70
180.98
181.80
181.80
655,500
Sep 8, 2026
179.49
182.85
179.18
180.84
180.84
846,100
Sep 4, 2026
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
180.35
180.84
177.19
177.99
177.99
1,147,200
Sep 3, 2026
184.60
184.85
181.34
182.00
181.13
893,400
Sep 2, 2026
187.30
187.30
183.72
184.17
183.29
782,200
Sep 1, 2026
184.01
187.74
183.60
187.68
186.78
1,001,500
Aug 31, 2026
183.82
185.75
180.09
182.14
181.27
897,100
Aug 28, 2026
182.89
183.25
179.78
181.34
180.47
656,200
Aug 27, 2026
182.00
183.56
179.83
183.23
182.35
749,500
Aug 26, 2026
181.00
183.60
179.25
182.29
181.42
1,021,900
Aug 25, 2026
187.64
187.78
181.65
181.84
180.97
743,200
Aug 24, 2026
189.13
190.00
187.98
189.81
188.90
721,000
Aug 21, 2026
188.76
190.00
188.24
190.00
189.09
600,900
Aug 20, 2026
190.36
190.43
188.30
188.85
187.95
845,300
Aug 19, 2026
189.27
191.22
187.77
188.03
187.13
1,083,900
Aug 18, 2026
188.05
189.17
186.58
188.55
187.65
745,500
Aug 17, 2026
186.17
187.82
185.07
187.20
186.31
879,100
Aug 14, 2026
184.91
187.55
184.59
185.14
184.25
589,300
Aug 13, 2026
180.60
184.94
179.60
184.73
183.85
1,055,100
Aug 12, 2026
179.59
182.13
178.57
182.00
181.13
721,700
Aug 11, 2026
179.95
181.70
178.81
180.46
179.60
638,700
Aug 10, 2026
176.35
181.35
176.20
179.50
178.64
839,800
Aug 7, 2026
175.66
175.99
171.90
174.21
173.38
593,600
Aug 6, 2026
178.01
178.48
175.50
177.04
176.19
949,400
Aug 5, 2026
179.10
179.58
175.49
175.72
174.88
882,900
Aug 4, 2026
175.57
181.06
174.63
179.56
178.70
1,214,500
Jul 31, 2026
180.81
182.26
174.85
181.75
180.88
1,082,800
Jul 30, 2026
179.61
181.67
178.95
180.84
179.98
730,500
Jul 29, 2026
181.34
182.60
179.52
180.96
180.09
886,200
Jul 28, 2026
177.09
179.28
174.75
177.58
176.73
814,100
Jul 27, 2026
176.88
179.83
176.42
177.72
176.87
744,400
Jul 24, 2026
181.12
182.73
179.44
181.29
180.42
622,100
Jul 23, 2026
180.00
182.38
178.35
181.48
180.61
743,400
Jul 22, 2026
177.26
179.68
176.85
177.05
176.20
794,500
Jul 21, 2026
174.39
175.59
173.04
175.59
174.75
528,500
Jul 20, 2026
171.34
173.10
170.27
172.44
171.62
404,800
Jul 17, 2026
170.53
171.94
169.17
171.89
171.07
503,900
Jul 16, 2026
169.21
170.08
167.73
168.35
167.55
481,800
Jul 15, 2026
172.43
172.99
167.35
169.02
168.21
700,800
Jul 14, 2026
175.87
177.24
171.50
172.10
171.28
1,046,700
Jul 13, 2026
173.30
176.37
172.71
174.95
174.11
1,039,900
Jul 10, 2026
170.37
172.37
169.55
170.77
169.95
375,200
Jul 9, 2026
171.27
171.56
169.70
170.32
169.51
474,700
Jul 8, 2026
168.63
171.77
166.17
171.74
170.92
625,500
Jul 7, 2026
162.01
166.88
161.66
165.41
164.62
689,800
Jul 6, 2026
162.26
163.77
159.75
160.59
159.82
614,900
Jul 3, 2026
161.73
163.60
161.73
163.29
162.51
135,900
Jul 2, 2026
159.10
161.52
157.39
161.31
160.54
442,800
Jun 30, 2026
161.50
162.61
158.77
159.26
158.50
448,900
Jun 29, 2026
160.98
163.35
160.31
160.69
159.92
651,200
Jun 26, 2026
159.86
161.66
159.31
160.88
160.11
816,000
Jun 25, 2026
159.20
161.87
159.20
160.92
160.15
424,900
Jun 24, 2026
160.33
161.04
158.80
160.39
159.62
571,700
Jun 23, 2026
161.19
163.63
160.65
163.04
162.26
602,700
Jun 22, 2026
159.13
161.61
157.88
161.61
160.84
310,200
Jun 19, 2026
159.00
160.47
158.08
158.20
157.44
989,400
Jun 18, 2026
159.81
160.00
154.57
159.16
158.40
712,600
Jun 17, 2026
164.67
165.55
160.58
161.14
160.37
409,900
Jun 16, 2026
166.29
167.99
164.22
164.92
164.13
715,100
Jun 15, 2026
163.96
168.37
162.00
168.35
167.55
682,500
Jun 12, 2026
167.77
170.97
167.17
169.77
168.96
380,200
Jun 11, 2026
169.98
173.32
168.56
169.05
168.24
837,400
Jun 10, 2026
167.32
170.71
167.00
167.45
166.65
418,500
Jun 9, 2026
169.65
171.80
164.64
165.88
165.09
451,800
Jun 8, 2026
171.41
174.44
170.55
171.14
170.32
353,000
Jun 5, 2026
175.50
175.50
169.45
169.62
168.81
552,200
Jun 4, 2026
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
173.39
176.95
172.88
176.23
175.39
537,200
Jun 3, 2026
172.59
177.34
172.59
175.68
173.97
550,600
Jun 2, 2026
167.53
173.04
167.53
172.18
170.51
738,000
Jun 1, 2026
166.29
169.94
164.78
167.16
165.54
861,600
May 29, 2026
168.08
169.22
162.41
163.57
161.98
3,614,700
May 28, 2026
173.34
173.71
168.63
168.73
167.09
804,700
May 27, 2026
175.00
176.42
172.01
172.18
170.51
749,300
May 26, 2026
179.59
181.97
177.65
178.33
176.60
485,000
May 25, 2026
181.14
182.81
177.46
178.65
176.92
227,500
May 22, 2026
183.50
185.88
182.82
183.89
182.10
537,800
May 21, 2026
186.23
186.50
182.16
184.49
182.70
520,600
May 20, 2026
188.90
190.54
183.85
183.85
182.07
742,200
May 19, 2026
189.60
191.76
187.28
189.41
187.57
695,000
May 15, 2026
182.41
185.70
181.04
185.26
183.46
626,800
May 14, 2026
180.00
182.38
179.17
181.62
179.86
540,300
May 13, 2026
182.08
183.50
179.25
180.35
178.60
466,600
May 12, 2026
179.50
183.16
178.55
182.46
180.69
628,000
May 11, 2026
175.82
178.35
175.81
177.88
176.15
595,900
May 8, 2026
172.02
175.10
170.31
173.70
172.01
536,800
May 7, 2026
172.93
173.36
169.25
171.87
170.20
703,700
May 6, 2026
176.31
176.74
172.91
174.22
172.53
1,371,800
May 5, 2026
178.37
182.48
177.19
180.90
179.14
501,500
May 4, 2026
174.60
178.83
173.52
177.65
175.93
700,400
May 1, 2026
176.12
179.94
171.44
174.60
172.90
1,448,900
Apr 30, 2026
177.49
182.48
176.40
181.96
180.19
752,700
Apr 29, 2026
175.88
179.04
174.92
178.77
177.03
588,100
Apr 28, 2026
172.68
175.55
172.68
174.44
172.75
495,800
Apr 27, 2026
170.10
172.29
170.01
171.50
169.83
468,900
Apr 24, 2026
172.60
172.85
168.93
169.79
168.14
814,700
Apr 23, 2026
171.53
174.69
170.52
173.42
171.74
435,700
Apr 22, 2026
170.00
171.26
168.08
171.26
169.60
549,800
Apr 21, 2026
168.18
169.73
167.06
169.22
167.58
741,300
Apr 20, 2026
167.49
168.90
166.51
167.54
165.91
490,300
Apr 17, 2026
168.00
168.00
161.93
167.04
165.42
950,300
Apr 16, 2026
171.89
173.91
171.32
172.07
170.40
557,000
Apr 15, 2026
174.33
175.00
171.27
171.54
169.87
447,600
Apr 14, 2026
177.64
177.75
174.14
174.92
173.22
469,200
Apr 13, 2026
180.73
182.54
178.92
179.38
177.64
482,700
Apr 10, 2026
177.00
179.75
176.96
178.93
177.19
386,300
Apr 9, 2026
181.08
183.10
176.72
177.48
175.76
720,600
Apr 8, 2026
174.00
182.67
171.88
179.91
178.16
1,212,000
Apr 7, 2026
182.27
185.15
180.85
184.38
182.59
971,200
Apr 6, 2026
181.44
183.32
178.72
180.30
178.55
652,200
Apr 2, 2026
182.00
185.73
178.88
181.66
179.90
714,900
Apr 1, 2026
178.99
181.54
177.23
179.54
177.80
1,169,000
Mar 31, 2026
181.29
184.78
177.30
182.21
180.44
950,500
Mar 30, 2026
182.88
185.13
180.10
180.63
178.88
526,900
Mar 27, 2026
177.13
182.55
176.98
181.25
179.49
579,800
Mar 26, 2026
180.00
181.99
176.69
176.73
175.01
846,900
Mar 25, 2026
176.69
180.29
174.57
180.13
178.38
944,000
Mar 24, 2026
174.14
180.63
173.90
177.72
175.99
1,287,800
Mar 23, 2026
170.00
176.10
168.00
173.90
172.21
1,405,500
Mar 20, 2026
174.39
176.09
171.20
173.28
171.60
2,359,000
Mar 19, 2026
172.52
178.22
172.25
174.38
172.69
984,300
Mar 18, 2026
171.17
172.80
169.92
172.39
170.72
665,400
Mar 17, 2026
169.51
172.55
167.74
171.09
169.43
669,900
Mar 16, 2026
165.70
169.40
164.88
169.00
167.36
707,100
Mar 13, 2026
165.85
166.98
164.50
165.54
163.93
732,700
Mar 12, 2026
164.71
166.68
163.42
165.59
163.98
751,300
Mar 11, 2026
160.00
164.29
159.43
163.18
161.60
830,100
Mar 10, 2026
161.47
163.09
159.24
160.12
158.57
678,400
Mar 9, 2026
161.01
163.75
160.08
162.53
160.95
814,600
Mar 6, 2026
163.42
164.74
160.01
160.62
159.06
1,249,800
Mar 5, 2026
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
162.55
164.89
160.20
162.61
161.03
1,203,800
Mar 4, 2026
162.08
164.64
160.83
163.25
160.80
855,800
Mar 3, 2026
162.96
163.98
159.60
163.41
160.96
889,100
Mar 2, 2026
164.73
166.10
159.84
162.28
159.85
724,200
Feb 27, 2026
160.90
161.22
158.37
159.55
157.16
987,400
Feb 26, 2026
157.49
160.97
156.50
159.61
157.22
504,700
Feb 25, 2026
158.83
159.44
154.64
159.03
156.65
760,800
Feb 24, 2026
162.64
162.65
157.11
158.23
155.86
873,900
Feb 23, 2026
160.59
165.85
160.59
162.50
160.06
696,200
Feb 20, 2026
167.16
167.60
164.78
164.96
162.49
595,800
Feb 19, 2026
166.34
169.07
165.75
167.97
165.45
875,700
Feb 18, 2026
161.95
164.88
161.25
164.74
162.27
972,900
Feb 17, 2026
162.35
165.00
156.71
159.74
157.35
1,243,100
Feb 13, 2026
158.56
163.42
158.10
163.25
160.80
491,300
Feb 12, 2026
161.52
162.63
157.40
158.50
156.12
630,500
Feb 11, 2026
157.00
162.48
157.00
162.24
159.81
859,100
Feb 10, 2026
155.23
155.56
152.19
155.03
152.71
639,500
Feb 9, 2026
153.64
155.33
152.47
154.74
152.42
424,100
Feb 6, 2026
149.29
153.93
147.88
153.68
151.38
826,300
Feb 5, 2026
149.18
151.31
147.43
148.49
146.26
958,300
Feb 4, 2026
146.49
152.98
145.40
150.92
148.66
1,909,500
Feb 3, 2026
141.30
146.14
140.99
145.70
143.52
929,600
Feb 2, 2026
136.00
141.22
135.95
140.27
138.17
1,540,600
Jan 30, 2026
139.50
140.49
134.76
137.57
135.51
1,862,600
Jan 29, 2026
142.99
144.20
140.69
142.64
140.50
745,200
Jan 28, 2026
140.77
142.00
138.84
140.22
138.12
440,600
Jan 27, 2026
139.93
142.00
139.09
140.05
137.95
971,600
Jan 26, 2026
140.27
140.76
137.98
139.16
137.07
560,300
Jan 23, 2026
138.83
140.41
137.43
138.55
136.47
731,000
Jan 22, 2026
138.18
138.49
135.62
136.87
134.82
519,100
Jan 21, 2026
136.34
139.15
135.44
138.47
136.39
1,112,100
Jan 20, 2026
136.64
137.15
133.79
134.69
132.67
1,023,300
Jan 19, 2026
136.29
136.29
135.06
136.16
134.12
197,800
Jan 16, 2026
133.88
137.47
133.58
136.24
134.20
1,230,300
Jan 15, 2026
135.82
137.00
133.22
133.89
131.88
1,011,000
Jan 14, 2026
133.89
137.95
133.89
137.43
135.37
1,498,300
Jan 13, 2026
129.42
134.19
128.63
133.28
131.28
1,125,100
Jan 12, 2026
125.90
129.23
125.56
128.13
126.21
1,385,500
Jan 9, 2026
123.83
127.09
123.80
125.54
123.66
918,100
Jan 8, 2026
121.06
124.36
119.97
123.31
121.46
1,035,800
Jan 7, 2026
120.70
121.27
119.00
120.83
119.02
1,396,100
Jan 6, 2026
121.93
123.93
120.09
120.80
118.99
1,112,200
Jan 5, 2026
120.20
121.54
114.79
120.56
118.75
1,286,500
Jan 2, 2026
118.65
122.63
117.55
122.31
120.48
534,300
Dec 31, 2025
119.25
119.36
118.06
118.58
116.80
372,400
Dec 30, 2025
118.48
119.40
117.78
119.19
117.40
486,400
Dec 29, 2025
117.87
118.49
116.48
117.62
115.86
672,100
Dec 24, 2025
117.42
117.99
117.26
117.29
115.53
168,500
Dec 23, 2025
117.10
118.14
116.85
117.66
115.90
469,400
Dec 22, 2025
117.17
118.13
116.28
117.19
115.43
396,100
Dec 19, 2025
116.24
116.60
114.75
116.04
114.30
2,074,000
Dec 18, 2025
116.97
116.97
114.76
115.28
113.55
922,300
Dec 17, 2025
118.21
118.57
116.70
117.20
115.44
1,600,200
Dec 16, 2025
122.13
122.15
117.17
117.32
115.56
1,481,500
Dec 15, 2025
125.83
126.03
122.40
123.82
121.96
776,400
Dec 12, 2025
127.08
127.27
125.71
126.51
124.61
526,800
Dec 11, 2025
126.04
127.21
125.55
127.08
125.18
925,700
Dec 10, 2025
125.72
127.34
124.52
126.84
124.94
706,100
Dec 9, 2025
125.87
128.04
125.44
125.70
123.82
1,006,400
Dec 8, 2025
127.25
128.41
125.04
125.63
123.75
1,612,000
Dec 5, 2025
130.89
131.26
127.63
127.84
125.92
958,400
Dec 4, 2025
134.53
135.13
130.24
131.32
129.35
1,521,800
Dec 3, 2025
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
132.24
134.83
132.17
134.33
132.32
969,200
Dec 2, 2025
137.44
137.44
132.42
132.67
129.97
1,128,000
Dec 1, 2025
139.82
140.61
137.22
137.50
134.70
726,000
Nov 28, 2025
138.78
140.18
137.89
139.70
136.86
607,300
Nov 27, 2025
138.63
139.79
138.63
139.52
136.68
317,200
Nov 26, 2025
138.17
139.98
138.05
138.60
135.78
720,600
Nov 25, 2025
136.73
138.48
135.57
138.00
135.19
1,135,100
Nov 24, 2025
136.66
137.75
135.03
137.58
134.78
1,226,300
Nov 21, 2025
138.39
138.39
136.37
137.26
134.47
1,042,900
Nov 20, 2025
139.91
140.77
137.94
138.20
135.39
856,700
Nov 19, 2025
139.00
139.85
136.18
139.21
136.38
840,800
Nov 18, 2025
137.75
141.17
137.53
140.84
137.98
782,300
Nov 17, 2025
138.89
139.58
137.66
138.72
135.90
1,824,900
Nov 14, 2025
134.89
139.12
134.09
138.89
136.07
939,900
Nov 13, 2025
135.57
137.13
134.31
134.92
132.18
673,700
Nov 12, 2025
134.05
135.94
132.73
135.56
132.80
727,700
Nov 11, 2025
134.06
135.47
134.06
134.68
131.94
742,700
Nov 10, 2025
131.40
134.28
129.50
133.93
131.21
1,098,200
Nov 7, 2025
128.75
131.13
127.78
130.98
128.32
1,188,100
Nov 6, 2025
126.01
128.66
125.75
128.60
125.99
973,800
