Imperial Oil Limited (TSX:IMO)
Canada · Delayed Price · Currency is CAD 124.34
+0.49 (0.40%)
Aug 28, 2025, 4:00 PM EDT
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 123.85 | 124.59 | 123.10 | 124.29 | 124.29 | 0.36% | 213,437 |
| Aug 27, 2025 | 121.44 | 123.93 | 121.36 | 123.85 | 123.85 | 2.03% | 831,500 |
| Aug 26, 2025 | 120.75 | 121.54 | 120.29 | 121.39 | 121.39 | -0.25% | 1,119,800 |
| Aug 25, 2025 | 120.52 | 121.83 | 120.45 | 121.69 | 121.69 | 0.76% | 568,300 |
| Aug 22, 2025 | 118.00 | 120.79 | 117.47 | 120.77 | 120.77 | 2.84% | 784,524 |
| Aug 21, 2025 | 115.69 | 117.69 | 115.69 | 117.43 | 117.43 | 1.50% | 641,900 |
| Aug 20, 2025 | 114.65 | 116.13 | 114.65 | 115.69 | 115.69 | 1.05% | 587,600 |
| Aug 19, 2025 | 115.40 | 116.19 | 114.32 | 114.49 | 114.49 | -0.89% | 604,027 |
| Aug 18, 2025 | 115.05 | 115.65 | 114.25 | 115.52 | 115.52 | 0.05% | 626,432 |
| Aug 15, 2025 | 114.62 | 115.68 | 114.62 | 115.46 | 115.46 | 0.37% | 608,000 |
| Aug 14, 2025 | 114.60 | 115.66 | 114.17 | 115.03 | 115.03 | 0.24% | 629,114 |
| Aug 13, 2025 | 114.81 | 115.76 | 114.02 | 114.75 | 114.75 | -0.25% | 789,200 |
| Aug 12, 2025 | 114.98 | 115.93 | 114.89 | 115.04 | 115.04 | 0.06% | 836,314 |
| Aug 11, 2025 | 117.67 | 118.45 | 114.54 | 114.97 | 114.97 | -2.28% | 973,700 |
| Aug 8, 2025 | 117.08 | 117.98 | 116.48 | 117.65 | 117.65 | 0.76% | 1,012,100 |
| Aug 7, 2025 | 118.38 | 119.40 | 116.71 | 116.76 | 116.76 | -0.66% | 841,207 |
| 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 |