Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
67.70
-1.08 (-1.57%)
May 5, 2025, 4:00 PM EDT - Market closed
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 68.01 | 68.18 | 66.62 | 67.71 | 67.71 | -1.56% | 366,043 |
| May 2, 2025 | 70.79 | 70.79 | 68.28 | 68.78 | 68.78 | 1.04% | 503,323 |
| May 1, 2025 | 66.81 | 68.95 | 66.81 | 68.07 | 68.07 | 1.02% | 468,219 |
| Apr 30, 2025 | 67.97 | 69.02 | 66.46 | 67.38 | 67.38 | -2.94% | 458,437 |
| Apr 29, 2025 | 68.96 | 69.92 | 68.09 | 69.42 | 69.42 | -0.04% | 386,909 |
| Apr 28, 2025 | 68.82 | 69.68 | 68.52 | 69.45 | 69.45 | 0.77% | 285,953 |
| Apr 25, 2025 | 67.53 | 69.21 | 67.53 | 68.92 | 68.92 | 1.14% | 406,014 |
| Apr 24, 2025 | 67.50 | 68.36 | 67.25 | 68.14 | 68.14 | 1.46% | 403,240 |
| Apr 23, 2025 | 68.28 | 68.95 | 66.45 | 67.16 | 67.16 | -1.19% | 510,595 |
| Apr 22, 2025 | 65.65 | 68.07 | 65.65 | 67.97 | 67.97 | 4.81% | 698,509 |
| Apr 21, 2025 | 63.83 | 65.12 | 63.20 | 64.85 | 64.85 | 1.81% | 591,554 |
| Apr 17, 2025 | 62.73 | 64.55 | 62.29 | 63.70 | 63.70 | 2.48% | 664,398 |
| Apr 16, 2025 | 61.12 | 63.03 | 61.12 | 62.16 | 62.16 | 1.99% | 397,352 |
| Apr 15, 2025 | 62.06 | 62.96 | 60.66 | 60.95 | 60.95 | -2.01% | 378,760 |
| Apr 14, 2025 | 64.31 | 64.31 | 61.60 | 62.20 | 62.20 | -0.61% | 537,502 |
| Apr 11, 2025 | 60.34 | 63.12 | 59.67 | 62.58 | 62.58 | 3.83% | 615,047 |
| Apr 10, 2025 | 62.73 | 63.20 | 59.30 | 60.27 | 60.27 | -6.72% | 617,345 |
| Apr 9, 2025 | 60.23 | 65.11 | 58.76 | 64.61 | 64.61 | 7.29% | 964,996 |
| Apr 8, 2025 | 63.51 | 64.09 | 59.56 | 60.22 | 60.22 | -2.71% | 947,520 |
| Apr 7, 2025 | 62.00 | 64.18 | 59.80 | 61.90 | 61.90 | -2.47% | 927,565 |
| Apr 4, 2025 | 65.45 | 66.16 | 62.67 | 63.47 | 63.47 | -7.46% | 938,959 |
| Apr 3, 2025 | 70.34 | 71.13 | 67.95 | 68.59 | 68.59 | -6.72% | 767,135 |
| Apr 2, 2025 | 73.62 | 73.62 | 71.43 | 73.53 | 73.53 | 0.88% | 276,531 |
| Apr 1, 2025 | 72.22 | 72.89 | 71.17 | 72.89 | 72.89 | 0.79% | 225,499 |
| Mar 31, 2025 | 70.41 | 72.51 | 70.15 | 72.32 | 72.32 | 2.09% | 311,554 |
| Mar 28, 2025 | 72.00 | 72.40 | 70.84 | 70.84 | 70.84 | -1.98% | 329,052 |
| Mar 27, 2025 | 71.62 | 73.10 | 71.11 | 72.27 | 72.27 | -1.22% | 330,413 |
| Mar 26, 2025 | 73.82 | 74.04 | 72.98 | 73.16 | 73.16 | -0.25% | 330,173 |
| Mar 25, 2025 | 73.31 | 73.92 | 73.01 | 73.34 | 73.34 | 0.76% | 240,200 |
| Mar 24, 2025 | 71.47 | 73.35 | 71.42 | 72.79 | 72.79 | 2.22% | 316,453 |
| Mar 21, 2025 | 70.92 | 71.60 | 70.30 | 71.21 | 71.21 | -0.07% | 393,953 |
| Mar 20, 2025 | 69.68 | 71.61 | 69.01 | 71.26 | 71.26 | 1.34% | 373,133 |
| Mar 19, 2025 | 69.65 | 70.62 | 68.96 | 70.32 | 70.32 | 1.75% | 329,869 |
| Mar 18, 2025 | 69.35 | 69.47 | 68.47 | 69.11 | 69.11 | -0.06% | 204,399 |
| Mar 17, 2025 | 67.99 | 69.60 | 67.99 | 69.15 | 69.15 | 1.84% | 297,964 |
| Mar 14, 2025 | 66.92 | 68.02 | 66.58 | 67.90 | 67.90 | 1.92% | 325,603 |
| Mar 13, 2025 | 67.10 | 68.21 | 66.35 | 66.62 | 66.62 | -0.66% | 326,491 |
| Mar 12, 2025 | 66.68 | 67.85 | 65.92 | 67.06 | 67.06 | 0.99% | 436,954 |
| Mar 11, 2025 | 69.47 | 69.77 | 66.34 | 66.40 | 66.40 | -4.03% | 690,406 |
| Mar 10, 2025 | 69.00 | 70.47 | 68.08 | 69.19 | 69.19 | 0.74% | 655,555 |
| Mar 7, 2025 | 65.04 | 69.29 | 65.04 | 68.68 | 68.68 | 5.45% | 689,570 |
| Mar 6, 2025 | 64.06 | 65.54 | 63.63 | 65.13 | 65.13 | 1.45% | 429,062 |
| Mar 5, 2025 | 64.59 | 65.29 | 62.69 | 64.20 | 64.20 | -2.25% | 691,921 |
| Mar 4, 2025 | 64.35 | 66.39 | 63.92 | 65.68 | 65.17 | -0.83% | 797,925 |
| Mar 3, 2025 | 68.00 | 68.80 | 65.31 | 66.23 | 65.72 | -2.37% | 986,904 |
| Feb 28, 2025 | 67.55 | 68.31 | 66.87 | 67.84 | 67.32 | 0.37% | 447,306 |
| Feb 27, 2025 | 68.24 | 69.19 | 67.59 | 67.59 | 67.07 | -0.78% | 441,949 |
| Feb 26, 2025 | 68.62 | 68.66 | 67.28 | 68.12 | 67.60 | -0.41% | 351,316 |
| Feb 25, 2025 | 68.87 | 69.73 | 67.00 | 68.40 | 67.87 | -0.83% | 422,010 |
| Feb 24, 2025 | 69.72 | 70.46 | 68.82 | 68.97 | 68.44 | -1.20% | 462,972 |