Imperial Oil Limited (TSX:IMO)
Canada · Delayed Price · Currency is CAD 130.07
+2.61 (2.04%)
Oct 29, 2025, 2:17 PM EDT
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 127.78 | 131.05 | 127.54 | 130.10 | 130.10 | 2.07% | 490,896 |
| Oct 28, 2025 | 127.86 | 128.00 | 126.33 | 127.46 | 127.46 | -0.45% | 826,900 |
| Oct 27, 2025 | 127.45 | 128.54 | 127.29 | 128.03 | 128.03 | 0.61% | 620,900 |
| Oct 24, 2025 | 126.40 | 128.04 | 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% | 1,149,500 |
| Oct 21, 2025 | 121.57 | 121.63 | 119.41 | 119.57 | 119.57 | -1.39% | 837,500 |
| Oct 20, 2025 | 118.95 | 121.39 | 118.95 | 121.26 | 121.26 | 1.77% | 694,600 |
| 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% | 982,100 |
| 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% | 1,315,600 |
| Oct 7, 2025 | 127.00 | 127.41 | 124.53 | 126.70 | 126.70 | -0.25% | 715,800 |
| 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% | 736,900 |
| Sep 25, 2025 | 130.11 | 130.99 | 129.10 | 130.05 | 130.05 | -0.38% | 935,501 |
| Sep 24, 2025 | 130.61 | 131.26 | 130.28 | 130.55 | 130.55 | 0.93% | 761,000 |
| Sep 23, 2025 | 129.00 | 131.04 | 128.78 | 129.35 | 129.35 | 0.93% | 704,800 |
| 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% | 2,074,700 |
| 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% | 854,900 |
| Sep 16, 2025 | 128.06 | 132.08 | 128.02 | 130.94 | 130.94 | 2.32% | 990,600 |
| Sep 15, 2025 | 126.19 | 128.22 | 125.67 | 127.97 | 127.97 | 1.57% | 1,000,600 |
| Sep 12, 2025 | 127.23 | 127.79 | 125.85 | 125.99 | 125.99 | -0.78% | 789,600 |
| Sep 11, 2025 | 125.81 | 127.45 | 125.81 | 126.98 | 126.98 | 0.15% | 665,100 |
| Sep 10, 2025 | 124.03 | 126.98 | 123.33 | 126.79 | 126.79 | 2.27% | 780,300 |
| Sep 9, 2025 | 121.21 | 125.50 | 121.00 | 123.98 | 123.98 | 2.59% | 748,902 |
| Sep 8, 2025 | 121.16 | 121.35 | 119.86 | 120.85 | 120.85 | -0.04% | 811,242 |
| Sep 5, 2025 | 120.15 | 121.31 | 119.90 | 120.90 | 120.90 | -0.02% | 1,206,101 |
| Sep 4, 2025 | 120.75 | 122.04 | 120.44 | 120.93 | 120.93 | -0.58% | 906,400 |
| Sep 3, 2025 | 121.80 | 122.61 | 119.88 | 121.63 | 120.91 | -1.06% | 1,155,400 |
| Sep 2, 2025 | 124.35 | 125.00 | 121.10 | 122.93 | 122.20 | -1.36% | 1,206,800 |
| Aug 29, 2025 | 124.27 | 125.25 | 124.01 | 124.62 | 123.88 | 0.23% | 671,500 |
| Aug 28, 2025 | 123.85 | 124.59 | 123.10 | 124.34 | 123.60 | 0.40% | 573,802 |
| Aug 27, 2025 | 121.44 | 123.93 | 121.36 | 123.85 | 123.12 | 2.03% | 831,500 |
| Aug 26, 2025 | 120.75 | 121.54 | 120.29 | 121.39 | 120.67 | -0.25% | 1,119,800 |
| Aug 25, 2025 | 120.52 | 121.83 | 120.45 | 121.69 | 120.97 | 0.76% | 568,300 |
| Aug 22, 2025 | 118.00 | 120.79 | 117.47 | 120.77 | 120.06 | 2.84% | 784,524 |
| Aug 21, 2025 | 115.69 | 117.69 | 115.69 | 117.43 | 116.73 | 1.50% | 641,900 |
| Aug 20, 2025 | 114.65 | 116.13 | 114.65 | 115.69 | 115.01 | 1.05% | 587,600 |
| Aug 19, 2025 | 115.40 | 116.19 | 114.32 | 114.49 | 113.81 | -0.89% | 604,027 |