Imperial Oil Limited (TSX:IMO)
Canada · Delayed Price · Currency is CAD 137.26
-0.94 (-0.68%)
Nov 21, 2025, 4:00 PM EST
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 138.39 | 138.39 | 136.37 | 137.26 | 137.26 | -0.68% | 869,236 |
| Nov 20, 2025 | 139.91 | 140.77 | 137.94 | 138.20 | 138.20 | -0.73% | 856,726 |
| Nov 19, 2025 | 139.00 | 139.85 | 136.18 | 139.21 | 139.21 | -1.16% | 840,817 |
| Nov 18, 2025 | 137.75 | 141.17 | 137.53 | 140.84 | 140.84 | 1.53% | 782,322 |
| Nov 17, 2025 | 138.89 | 139.58 | 137.66 | 138.72 | 138.72 | -0.12% | 1,824,888 |
| Nov 14, 2025 | 134.89 | 139.12 | 134.09 | 138.89 | 138.89 | 2.94% | 939,882 |
| Nov 13, 2025 | 135.57 | 137.13 | 134.31 | 134.92 | 134.92 | -0.47% | 673,650 |
| Nov 12, 2025 | 134.05 | 135.94 | 132.73 | 135.56 | 135.56 | 0.65% | 727,735 |
| Nov 11, 2025 | 134.06 | 135.47 | 134.06 | 134.68 | 134.68 | 0.56% | 742,668 |
| Nov 10, 2025 | 131.40 | 134.28 | 129.50 | 133.93 | 133.93 | 2.25% | 1,098,249 |
| Nov 7, 2025 | 128.75 | 131.13 | 127.78 | 130.98 | 130.98 | 1.85% | 1,188,121 |
| Nov 6, 2025 | 126.01 | 128.66 | 125.75 | 128.60 | 128.60 | 2.36% | 973,757 |
| Nov 5, 2025 | 124.90 | 127.53 | 124.33 | 125.64 | 125.64 | 0.90% | 1,224,643 |
| Nov 4, 2025 | 125.05 | 125.20 | 122.88 | 124.52 | 124.52 | -1.32% | 732,340 |
| Nov 3, 2025 | 123.83 | 126.21 | 122.97 | 126.19 | 126.19 | 1.73% | 1,229,267 |
| Oct 31, 2025 | 128.27 | 129.47 | 123.47 | 124.05 | 124.05 | -2.96% | 1,346,290 |
| Oct 30, 2025 | 128.99 | 129.34 | 127.75 | 127.84 | 127.84 | -0.77% | 800,916 |
| Oct 29, 2025 | 127.78 | 131.05 | 127.54 | 128.83 | 128.83 | 1.07% | 1,084,560 |
| Oct 28, 2025 | 127.86 | 128.00 | 126.33 | 127.46 | 127.46 | -0.45% | 826,863 |
| Oct 27, 2025 | 127.45 | 128.54 | 127.29 | 128.03 | 128.03 | 0.61% | 620,892 |
| Oct 24, 2025 | 126.40 | 128.05 | 125.33 | 127.26 | 127.26 | 1.31% | 928,801 |
| Oct 23, 2025 | 125.24 | 127.84 | 125.04 | 125.62 | 125.62 | 1.95% | 1,198,142 |
| Oct 22, 2025 | 120.21 | 123.73 | 119.99 | 123.22 | 123.22 | 3.05% | 1,149,454 |
| Oct 21, 2025 | 121.57 | 121.63 | 119.41 | 119.57 | 119.57 | -1.39% | 837,485 |
| Oct 20, 2025 | 118.95 | 121.39 | 118.95 | 121.26 | 121.26 | 1.77% | 694,559 |
| Oct 17, 2025 | 119.22 | 119.74 | 118.60 | 119.15 | 119.15 | 0.08% | 1,067,324 |
| Oct 16, 2025 | 120.78 | 121.04 | 118.66 | 119.06 | 119.06 | -1.41% | 973,735 |
| Oct 15, 2025 | 122.81 | 124.68 | 120.30 | 120.76 | 120.76 | -2.16% | 1,223,946 |
| Oct 14, 2025 | 122.41 | 125.00 | 121.96 | 123.42 | 123.42 | 1.21% | 982,059 |
| Oct 10, 2025 | 122.88 | 123.28 | 121.68 | 121.95 | 121.95 | -1.30% | 725,230 |
| Oct 9, 2025 | 125.54 | 126.41 | 123.44 | 123.56 | 123.56 | -1.08% | 781,635 |
| Oct 8, 2025 | 126.83 | 126.83 | 122.47 | 124.91 | 124.91 | -1.41% | 1,315,586 |
| Oct 7, 2025 | 127.00 | 127.41 | 124.53 | 126.70 | 126.70 | -0.25% | 715,796 |
| Oct 6, 2025 | 126.26 | 127.29 | 124.63 | 127.02 | 127.02 | 1.22% | 1,273,008 |
| Oct 3, 2025 | 124.90 | 126.63 | 124.50 | 125.49 | 125.49 | 0.65% | 747,424 |
| Oct 2, 2025 | 125.60 | 126.67 | 124.41 | 124.68 | 124.68 | -0.72% | 722,214 |
| Oct 1, 2025 | 126.34 | 127.36 | 124.37 | 125.58 | 125.58 | -0.48% | 1,000,044 |
| Sep 30, 2025 | 125.75 | 126.75 | 123.70 | 126.19 | 126.19 | -1.60% | 1,153,324 |
| Sep 29, 2025 | 129.48 | 129.80 | 128.10 | 128.24 | 128.24 | -1.33% | 674,533 |
| Sep 26, 2025 | 129.72 | 131.94 | 129.72 | 129.97 | 129.97 | -0.06% | 736,862 |
| Sep 25, 2025 | 130.11 | 130.99 | 129.10 | 130.05 | 130.05 | -0.38% | 935,501 |
| Sep 24, 2025 | 130.61 | 131.27 | 130.28 | 130.55 | 130.55 | 0.93% | 760,952 |
| Sep 23, 2025 | 129.00 | 131.04 | 128.78 | 129.35 | 129.35 | 0.93% | 704,767 |
| Sep 22, 2025 | 126.42 | 129.32 | 125.05 | 128.16 | 128.16 | 1.22% | 669,802 |
| Sep 19, 2025 | 130.99 | 130.99 | 126.46 | 126.62 | 126.62 | -2.37% | 2,074,689 |
| Sep 18, 2025 | 130.25 | 130.48 | 128.53 | 129.70 | 129.70 | -0.34% | 613,947 |
| Sep 17, 2025 | 130.84 | 131.39 | 129.49 | 130.14 | 130.14 | -0.61% | 854,859 |
| Sep 16, 2025 | 128.06 | 132.08 | 128.02 | 130.94 | 130.94 | 2.32% | 990,559 |
| Sep 15, 2025 | 126.19 | 128.22 | 125.67 | 127.97 | 127.97 | 1.57% | 1,000,575 |
| Sep 12, 2025 | 127.23 | 127.79 | 125.85 | 125.99 | 125.99 | -0.78% | 789,550 |