Imperial Oil Limited (TSX:IMO)
116.76
-0.78 (-0.66%)
Aug 7, 2025, 4:00 PM EDT
Imperial Oil Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 118.38 | 119.40 | 116.71 | 116.76 | 116.76 | -0.66% | 673,303 |
Aug 6, 2025 | 117.53 | 119.54 | 116.55 | 117.54 | 117.54 | 0.50% | 1,009,300 |
Aug 5, 2025 | 116.37 | 117.16 | 115.00 | 116.96 | 116.96 | 1.79% | 1,114,816 |
Aug 1, 2025 | 114.68 | 115.28 | 113.01 | 114.90 | 114.90 | -0.55% | 1,074,400 |
Jul 31, 2025 | 115.52 | 116.75 | 114.94 | 115.53 | 115.53 | -0.99% | 776,330 |
Jul 30, 2025 | 117.55 | 118.57 | 116.06 | 116.68 | 116.68 | -1.22% | 598,700 |
Jul 29, 2025 | 117.00 | 118.80 | 117.00 | 118.12 | 118.12 | 1.18% | 816,100 |
Jul 28, 2025 | 115.34 | 117.17 | 115.28 | 116.74 | 116.74 | 1.73% | 670,300 |
Jul 25, 2025 | 114.50 | 115.04 | 113.30 | 114.76 | 114.76 | 0.19% | 526,910 |
Jul 24, 2025 | 113.72 | 115.85 | 113.18 | 114.54 | 114.54 | 0.41% | 702,700 |
Jul 23, 2025 | 113.00 | 115.11 | 113.00 | 114.07 | 114.07 | 0.40% | 828,700 |
Jul 22, 2025 | 111.86 | 114.18 | 111.68 | 113.62 | 113.62 | 1.24% | 730,806 |
Jul 21, 2025 | 112.97 | 113.05 | 111.86 | 112.23 | 112.23 | -0.66% | 647,600 |
Jul 18, 2025 | 113.45 | 114.64 | 112.74 | 112.97 | 112.97 | 0.30% | 606,108 |
Jul 17, 2025 | 112.36 | 113.30 | 112.12 | 112.63 | 112.63 | 0.41% | 595,547 |
Jul 16, 2025 | 112.46 | 112.94 | 111.37 | 112.17 | 112.17 | -0.47% | 630,535 |
Jul 15, 2025 | 113.46 | 114.12 | 112.05 | 112.70 | 112.70 | -1.01% | 644,200 |
Jul 14, 2025 | 112.47 | 114.03 | 112.12 | 113.85 | 113.85 | 0.85% | 619,200 |
Jul 11, 2025 | 110.65 | 113.12 | 110.65 | 112.89 | 112.89 | 2.11% | 941,000 |
Jul 10, 2025 | 109.22 | 110.88 | 108.10 | 110.56 | 110.56 | 1.07% | 808,500 |
Jul 9, 2025 | 110.00 | 110.79 | 109.36 | 109.39 | 109.39 | -0.94% | 1,009,912 |
Jul 8, 2025 | 109.25 | 111.05 | 108.96 | 110.43 | 110.43 | 0.89% | 824,800 |
Jul 7, 2025 | 110.83 | 110.90 | 108.87 | 109.46 | 109.46 | -0.94% | 687,606 |
Jul 4, 2025 | 109.97 | 110.91 | 109.97 | 110.50 | 110.50 | 0.17% | 192,500 |
Jul 3, 2025 | 108.70 | 110.50 | 108.70 | 110.31 | 110.31 | 0.34% | 321,026 |
Jul 2, 2025 | 110.11 | 110.65 | 108.25 | 109.94 | 109.94 | 1.63% | 471,500 |
Jun 30, 2025 | 108.14 | 108.79 | 107.47 | 108.18 | 108.18 | -0.56% | 365,039 |
Jun 27, 2025 | 111.04 | 111.53 | 107.97 | 108.79 | 108.79 | -2.00% | 808,501 |
Jun 26, 2025 | 109.84 | 111.25 | 109.46 | 111.01 | 111.01 | 1.01% | 314,900 |
Jun 25, 2025 | 107.84 | 110.63 | 107.55 | 109.90 | 109.90 | 1.63% | 634,015 |
Jun 24, 2025 | 106.51 | 109.70 | 106.50 | 108.14 | 108.14 | -0.38% | 637,541 |
Jun 23, 2025 | 112.81 | 114.04 | 108.20 | 108.55 | 108.55 | -2.92% | 881,400 |
Jun 20, 2025 | 112.52 | 112.54 | 110.85 | 111.81 | 111.81 | -0.18% | 920,600 |
Jun 19, 2025 | 111.45 | 112.44 | 111.31 | 112.01 | 112.01 | 0.99% | 209,600 |
Jun 18, 2025 | 111.51 | 113.04 | 110.45 | 110.91 | 110.91 | -0.35% | 502,243 |
Jun 17, 2025 | 111.61 | 112.00 | 110.69 | 111.30 | 111.30 | 0.92% | 504,000 |
Jun 16, 2025 | 110.32 | 112.28 | 110.01 | 110.29 | 110.29 | -0.77% | 701,809 |
Jun 13, 2025 | 110.00 | 111.36 | 108.64 | 111.15 | 111.15 | 3.60% | 947,346 |
Jun 12, 2025 | 105.00 | 107.57 | 105.00 | 107.29 | 107.29 | 1.40% | 533,900 |
Jun 11, 2025 | 103.53 | 106.07 | 102.93 | 105.81 | 105.81 | 2.83% | 777,500 |
Jun 10, 2025 | 101.00 | 103.68 | 101.00 | 102.90 | 102.90 | 2.35% | 457,629 |
Jun 9, 2025 | 100.93 | 101.66 | 100.29 | 100.54 | 100.54 | -0.26% | 716,239 |
Jun 6, 2025 | 100.27 | 101.82 | 100.12 | 100.80 | 100.80 | 1.15% | 530,500 |
Jun 5, 2025 | 99.82 | 100.23 | 98.97 | 99.65 | 99.65 | 0.63% | 411,645 |
Jun 4, 2025 | 100.20 | 100.92 | 97.03 | 99.03 | 99.03 | -1.91% | 722,707 |
Jun 3, 2025 | 98.72 | 101.16 | 97.68 | 100.96 | 100.24 | 1.43% | 495,918 |
Jun 2, 2025 | 99.68 | 100.10 | 98.29 | 99.54 | 98.83 | 1.59% | 657,728 |
May 30, 2025 | 98.39 | 98.71 | 97.30 | 97.98 | 97.28 | -1.11% | 1,028,100 |
May 29, 2025 | 99.25 | 100.15 | 98.82 | 99.08 | 98.37 | -0.26% | 745,700 |
May 28, 2025 | 100.25 | 100.25 | 98.71 | 99.34 | 98.63 | -0.63% | 340,000 |