Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
61.73
-0.78 (-1.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 61.82 | 62.38 | 61.40 | 61.73 | 61.73 | -1.25% | 880,541 |
| Dec 19, 2024 | 63.61 | 64.61 | 62.19 | 62.51 | 62.51 | -2.66% | 751,538 |
| Dec 18, 2024 | 65.68 | 66.00 | 63.79 | 64.22 | 64.22 | -2.55% | 410,570 |
| Dec 17, 2024 | 65.70 | 66.03 | 65.19 | 65.90 | 65.90 | -0.80% | 321,173 |
| Dec 16, 2024 | 67.08 | 67.10 | 65.87 | 66.43 | 66.43 | -1.40% | 410,356 |
| Dec 13, 2024 | 68.31 | 68.62 | 66.86 | 67.37 | 67.37 | -1.27% | 511,883 |
| Dec 12, 2024 | 74.49 | 74.49 | 67.91 | 68.24 | 68.24 | -6.97% | 876,828 |
| Dec 11, 2024 | 72.68 | 73.65 | 72.68 | 73.35 | 73.35 | 0.99% | 209,093 |
| Dec 10, 2024 | 72.54 | 73.51 | 72.21 | 72.63 | 72.63 | 0.60% | 302,623 |
| Dec 9, 2024 | 72.09 | 73.31 | 71.85 | 72.20 | 72.20 | 1.29% | 328,933 |
| Dec 6, 2024 | 72.61 | 72.61 | 70.95 | 71.28 | 71.28 | -2.21% | 262,651 |
| Dec 5, 2024 | 71.31 | 73.14 | 71.31 | 72.89 | 72.89 | 2.33% | 273,815 |
| Dec 4, 2024 | 72.32 | 72.47 | 70.65 | 71.23 | 71.23 | -2.18% | 307,837 |
| Dec 3, 2024 | 74.10 | 74.16 | 72.54 | 72.82 | 72.82 | -1.35% | 492,282 |
| Dec 2, 2024 | 73.91 | 74.27 | 72.69 | 73.82 | 73.39 | -0.14% | 4,263,384 |
| Nov 29, 2024 | 73.86 | 74.40 | 73.62 | 73.92 | 73.49 | 1.07% | 169,543 |
| Nov 27, 2024 | 73.15 | 74.32 | 72.77 | 73.14 | 72.71 | -0.68% | 317,123 |
| Nov 26, 2024 | 75.76 | 75.76 | 73.19 | 73.64 | 73.21 | -2.70% | 396,369 |
| Nov 25, 2024 | 76.96 | 77.29 | 75.41 | 75.68 | 75.24 | -1.88% | 300,891 |
| Nov 22, 2024 | 76.78 | 77.62 | 76.78 | 77.13 | 76.68 | 0.05% | 265,677 |
| Nov 21, 2024 | 76.02 | 77.43 | 76.02 | 77.09 | 76.64 | 1.57% | 274,609 |
| Nov 20, 2024 | 76.00 | 76.51 | 75.09 | 75.90 | 75.46 | 0.01% | 254,778 |
| Nov 19, 2024 | 74.60 | 76.26 | 74.60 | 75.89 | 75.45 | 0.69% | 237,391 |
| Nov 18, 2024 | 74.52 | 75.75 | 74.39 | 75.37 | 74.93 | 1.88% | 319,847 |
| Nov 15, 2024 | 74.45 | 75.53 | 73.63 | 73.98 | 73.55 | -0.86% | 257,530 |
| Nov 14, 2024 | 72.73 | 74.65 | 72.73 | 74.62 | 74.19 | 2.35% | 350,473 |
| Nov 13, 2024 | 72.47 | 73.08 | 70.93 | 72.91 | 72.49 | 0.08% | 320,521 |
| Nov 12, 2024 | 73.39 | 74.50 | 72.25 | 72.85 | 72.43 | -1.22% | 281,919 |
| Nov 11, 2024 | 73.91 | 74.19 | 72.23 | 73.75 | 73.32 | 0.67% | 359,777 |
| Nov 8, 2024 | 73.91 | 73.91 | 72.91 | 73.26 | 72.83 | -0.97% | 358,396 |
| Nov 7, 2024 | 71.84 | 74.31 | 71.84 | 73.98 | 73.55 | 2.27% | 416,272 |
| Nov 6, 2024 | 70.70 | 72.55 | 69.88 | 72.34 | 71.92 | 2.44% | 375,875 |
| Nov 5, 2024 | 71.48 | 71.48 | 70.30 | 70.62 | 70.21 | -0.21% | 299,806 |
| Nov 4, 2024 | 71.44 | 72.77 | 70.23 | 70.77 | 70.36 | 0.07% | 618,088 |
| Nov 1, 2024 | 75.91 | 77.33 | 70.40 | 70.72 | 70.31 | -5.05% | 753,364 |
| Oct 31, 2024 | 74.73 | 75.26 | 73.53 | 74.48 | 74.05 | 0.45% | 448,094 |
| Oct 30, 2024 | 74.12 | 74.63 | 73.67 | 74.15 | 73.72 | 0.26% | 494,318 |
| Oct 29, 2024 | 74.01 | 74.81 | 73.62 | 73.96 | 73.53 | -0.76% | 350,887 |
| Oct 28, 2024 | 73.80 | 75.08 | 73.80 | 74.53 | 74.10 | -2.10% | 422,193 |
| Oct 25, 2024 | 75.64 | 76.34 | 75.48 | 76.13 | 75.69 | 1.29% | 241,872 |
| Oct 24, 2024 | 75.42 | 76.07 | 74.47 | 75.16 | 74.72 | 0.11% | 247,521 |
| Oct 23, 2024 | 76.10 | 76.29 | 74.54 | 75.08 | 74.64 | -2.02% | 270,157 |
| Oct 22, 2024 | 77.49 | 77.49 | 76.44 | 76.63 | 76.18 | -0.65% | 324,525 |
| Oct 21, 2024 | 77.98 | 78.11 | 77.02 | 77.13 | 76.68 | 0.19% | 291,602 |
| Oct 18, 2024 | 76.93 | 77.60 | 76.50 | 76.98 | 76.53 | -0.67% | 237,175 |
| Oct 17, 2024 | 76.00 | 77.81 | 75.60 | 77.50 | 77.05 | 1.63% | 497,908 |
| Oct 16, 2024 | 75.73 | 76.40 | 75.24 | 76.26 | 75.82 | 1.52% | 847,509 |
| Oct 15, 2024 | 76.26 | 76.37 | 74.41 | 75.12 | 74.68 | -3.93% | 798,745 |
| Oct 14, 2024 | 77.58 | 80.17 | 77.42 | 78.19 | 77.73 | -0.15% | 480,922 |
| Oct 11, 2024 | 78.68 | 78.83 | 78.09 | 78.31 | 77.85 | -0.51% | 379,283 |
| Oct 10, 2024 | 77.14 | 79.13 | 77.14 | 78.71 | 78.25 | 1.92% | 291,771 |
| Oct 9, 2024 | 77.78 | 77.78 | 76.25 | 77.23 | 76.78 | -0.08% | 632,177 |
| Oct 8, 2024 | 78.16 | 78.76 | 75.67 | 77.29 | 76.84 | -2.42% | 836,109 |
| Oct 7, 2024 | 77.02 | 79.29 | 77.02 | 79.21 | 78.75 | 2.68% | 538,645 |
| Oct 4, 2024 | 77.13 | 77.50 | 76.13 | 77.14 | 76.69 | 1.35% | 440,036 |
| Oct 3, 2024 | 74.14 | 76.21 | 73.44 | 76.11 | 75.67 | 2.95% | 807,400 |
| Oct 2, 2024 | 74.80 | 74.80 | 72.84 | 73.93 | 73.50 | 0.46% | 548,213 |
| Oct 1, 2024 | 70.21 | 73.66 | 69.88 | 73.59 | 73.16 | 4.46% | 267,160 |
| Sep 30, 2024 | 70.33 | 71.10 | 69.88 | 70.45 | 70.04 | 0.23% | 272,996 |
| Sep 27, 2024 | 68.94 | 70.44 | 68.94 | 70.29 | 69.88 | 2.34% | 432,976 |
| Sep 26, 2024 | 69.05 | 70.17 | 68.31 | 68.68 | 68.28 | -2.33% | 501,799 |
| Sep 25, 2024 | 70.80 | 71.29 | 69.81 | 70.32 | 69.91 | -1.65% | 460,694 |
| Sep 24, 2024 | 71.22 | 72.02 | 71.10 | 71.50 | 71.08 | 1.76% | 416,363 |
| Sep 23, 2024 | 68.92 | 70.33 | 68.44 | 70.26 | 69.85 | 2.35% | 375,521 |
| Sep 20, 2024 | 68.35 | 68.94 | 67.63 | 68.65 | 68.25 | -0.32% | 539,921 |
| Sep 19, 2024 | 68.08 | 69.02 | 67.80 | 68.87 | 68.47 | 2.88% | 433,301 |
| Sep 18, 2024 | 67.06 | 67.83 | 66.30 | 66.94 | 66.55 | -0.51% | 284,397 |
| Sep 17, 2024 | 66.96 | 67.69 | 66.85 | 67.28 | 66.89 | 0.34% | 485,582 |
| Sep 16, 2024 | 66.42 | 67.17 | 65.86 | 67.05 | 66.66 | 1.16% | 385,098 |
| Sep 13, 2024 | 66.27 | 66.85 | 65.93 | 66.28 | 65.89 | 0.49% | 499,068 |
| Sep 12, 2024 | 66.69 | 66.69 | 65.40 | 65.96 | 65.58 | 0.35% | 417,512 |
| Sep 11, 2024 | 66.31 | 66.56 | 65.16 | 65.73 | 65.35 | -0.68% | 410,074 |
| Sep 10, 2024 | 67.87 | 67.91 | 65.36 | 66.18 | 65.79 | -2.68% | 761,011 |
| Sep 9, 2024 | 68.03 | 68.93 | 67.71 | 68.00 | 67.60 | - | 753,670 |
| Sep 6, 2024 | 69.50 | 70.26 | 67.79 | 68.00 | 67.60 | -2.58% | 417,640 |
| Sep 5, 2024 | 71.54 | 71.87 | 69.60 | 69.80 | 69.39 | -1.70% | 256,200 |
| Sep 4, 2024 | 72.46 | 72.56 | 71.01 | 71.01 | 70.60 | -2.42% | 250,496 |
| Sep 3, 2024 | 73.44 | 73.82 | 72.27 | 72.77 | 71.90 | -3.27% | 447,500 |
| Aug 30, 2024 | 75.76 | 75.88 | 74.95 | 75.23 | 74.33 | -1.48% | 316,855 |
| Aug 29, 2024 | 76.06 | 76.96 | 75.85 | 76.36 | 75.44 | 1.03% | 279,152 |
| Aug 28, 2024 | 75.56 | 76.12 | 75.17 | 75.58 | 74.67 | -0.46% | 343,026 |
| Aug 27, 2024 | 77.20 | 77.20 | 75.91 | 75.93 | 75.02 | -1.68% | 241,706 |
| Aug 26, 2024 | 76.69 | 77.70 | 76.58 | 77.23 | 76.30 | 1.39% | 271,459 |
| Aug 23, 2024 | 75.45 | 76.34 | 75.29 | 76.17 | 75.26 | 2.04% | 175,603 |
| Aug 22, 2024 | 74.95 | 75.55 | 74.55 | 74.65 | 73.76 | - | 154,433 |
| Aug 21, 2024 | 74.53 | 75.56 | 74.24 | 74.65 | 73.76 | 0.39% | 145,990 |
| Aug 20, 2024 | 75.84 | 75.84 | 73.97 | 74.36 | 73.47 | -2.11% | 251,982 |
| Aug 19, 2024 | 76.81 | 77.03 | 75.85 | 75.96 | 75.05 | -0.89% | 332,877 |
| Aug 16, 2024 | 76.40 | 77.42 | 76.29 | 76.64 | 75.72 | 0.01% | 203,078 |
| Aug 15, 2024 | 76.26 | 77.32 | 76.14 | 76.63 | 75.71 | 1.08% | 255,586 |
| Aug 14, 2024 | 75.21 | 75.99 | 75.12 | 75.81 | 74.90 | 0.70% | 273,524 |
| Aug 13, 2024 | 74.76 | 75.42 | 74.02 | 75.28 | 74.38 | 0.21% | 442,786 |
| Aug 12, 2024 | 72.82 | 75.49 | 72.76 | 75.12 | 74.22 | 3.83% | 572,426 |
| Aug 9, 2024 | 71.92 | 72.43 | 70.75 | 72.35 | 71.48 | 0.99% | 428,666 |
| Aug 8, 2024 | 69.61 | 72.33 | 69.57 | 71.64 | 70.78 | 3.15% | 706,346 |
| Aug 7, 2024 | 69.61 | 70.22 | 69.20 | 69.45 | 68.62 | 1.62% | 496,649 |
| Aug 6, 2024 | 67.72 | 69.32 | 66.65 | 68.34 | 67.52 | 0.92% | 669,361 |
| Aug 5, 2024 | 65.90 | 67.91 | 64.76 | 67.72 | 66.91 | -0.46% | 305,810 |
| Aug 2, 2024 | 67.66 | 69.01 | 66.21 | 68.03 | 67.21 | -1.56% | 1,024,856 |
| Aug 1, 2024 | 72.08 | 72.08 | 68.30 | 69.11 | 68.28 | -3.42% | 352,262 |