Skip to main content
Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
71.07
+2.32 (3.37%)
Feb 11, 2025, 4:00 PM EST - Market closed

Imperial Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202568.9171.3068.9171.0771.073.37%325,767
Feb 10, 202568.4968.9467.4468.7568.751.84%408,566
Feb 7, 202566.8768.3266.1367.5167.511.20%480,782
Feb 6, 202567.1067.2466.0066.7166.710.36%490,303
Feb 5, 202566.5367.1766.1866.4766.47-0.43%497,351
Feb 4, 202566.7567.6665.7366.7666.76-0.06%713,948
Feb 3, 202565.5867.8465.3566.8066.800.24%1,006,772
Jan 31, 202571.9971.9966.2266.6466.64-6.73%1,154,533
Jan 30, 202570.5472.2470.1471.4571.451.81%617,390
Jan 29, 202569.8970.7869.6770.1870.18-0.33%307,665
Jan 28, 202570.3370.5769.5970.4170.410.46%423,988
Jan 27, 202569.9070.2068.6170.0970.09-0.30%453,035
Jan 24, 202571.5972.0070.1370.3070.30-1.77%272,481
Jan 23, 202571.4371.9371.1571.5771.570.80%459,013
Jan 22, 202570.0272.0969.7471.0071.000.85%535,453
Jan 21, 202568.6170.9968.1070.4070.402.89%528,613
Jan 17, 202568.4369.3067.9268.4268.42-0.34%462,382
Jan 16, 202568.6968.8367.1768.6568.650.51%815,331
Jan 15, 202567.4868.4867.4868.3068.301.85%571,584
Jan 14, 202566.4267.1865.4667.0667.060.68%742,935
Jan 13, 202567.4169.8066.2366.6166.61-0.37%745,182
Jan 10, 202566.5067.9466.1566.8666.860.84%615,767
Jan 8, 202565.4066.3065.0266.3066.300.71%523,654
Jan 7, 202563.4766.1163.4765.8365.834.26%831,642
Jan 6, 202562.7564.0962.7563.1463.141.17%577,178
Jan 3, 202562.4662.5761.3462.4162.41-0.18%708,464
Jan 2, 202562.5363.1361.9762.5262.521.49%501,943
Dec 31, 202461.2461.9661.1361.6061.600.77%770,243
Dec 30, 202461.8762.3161.0761.1361.13-1.67%536,832
Dec 27, 202463.1463.4462.0162.1762.17-1.40%428,950
Dec 26, 202462.9763.6562.7863.0563.050.08%207,484
Dec 24, 202462.5563.1861.9563.0063.000.93%256,927
Dec 23, 202461.4662.4460.9562.4262.421.12%471,926
Dec 20, 202461.8262.3861.4061.7361.73-1.25%880,541
Dec 19, 202463.6164.6162.1962.5162.51-2.66%751,538
Dec 18, 202465.6866.0063.7964.2264.22-2.55%410,570
Dec 17, 202465.7066.0365.1965.9065.90-0.80%321,173
Dec 16, 202467.0867.1065.8766.4366.43-1.40%410,356
Dec 13, 202468.3168.6266.8667.3767.37-1.27%511,883
Dec 12, 202474.4974.4967.9168.2468.24-6.97%876,828
Dec 11, 202472.6873.6572.6873.3573.350.99%209,093
Dec 10, 202472.5473.5172.2172.6372.630.60%302,623
Dec 9, 202472.0973.3171.8572.2072.201.29%328,933
Dec 6, 202472.6172.6170.9571.2871.28-2.21%262,651
Dec 5, 202471.3173.1471.3172.8972.892.33%273,815
Dec 4, 202472.3272.4770.6571.2371.23-2.18%307,837
Dec 3, 202474.1074.1672.5472.8272.82-1.35%492,282
Dec 2, 202473.9174.2772.6973.8273.39-0.14%4,263,384
Nov 29, 202473.8674.4073.6273.9273.491.07%169,543
Nov 27, 202473.1574.3272.7773.1472.71-0.68%317,123
Nov 26, 202475.7675.7673.1973.6473.21-2.70%396,369
Nov 25, 202476.9677.2975.4175.6875.24-1.88%300,891
Nov 22, 202476.7877.6276.7877.1376.680.05%265,677
Nov 21, 202476.0277.4376.0277.0976.641.57%274,609
Nov 20, 202476.0076.5175.0975.9075.460.01%254,778
Nov 19, 202474.6076.2674.6075.8975.450.69%237,391
Nov 18, 202474.5275.7574.3975.3774.931.88%319,847
Nov 15, 202474.4575.5373.6373.9873.55-0.86%257,530
Nov 14, 202472.7374.6572.7374.6274.192.35%350,473
Nov 13, 202472.4773.0870.9372.9172.490.08%320,521
Nov 12, 202473.3974.5072.2572.8572.43-1.22%281,919
Nov 11, 202473.9174.1972.2373.7573.320.67%359,777
Nov 8, 202473.9173.9172.9173.2672.83-0.97%358,396
Nov 7, 202471.8474.3171.8473.9873.552.27%416,272
Nov 6, 202470.7072.5569.8872.3471.922.44%375,875
Nov 5, 202471.4871.4870.3070.6270.21-0.21%299,806
Nov 4, 202471.4472.7770.2370.7770.360.07%618,088
Nov 1, 202475.9177.3370.4070.7270.31-5.05%753,364
Oct 31, 202474.7375.2673.5374.4874.050.45%448,094
Oct 30, 202474.1274.6373.6774.1573.720.26%494,318
Oct 29, 202474.0174.8173.6273.9673.53-0.76%350,887
Oct 28, 202473.8075.0873.8074.5374.10-2.10%422,193
Oct 25, 202475.6476.3475.4876.1375.691.29%241,872
Oct 24, 202475.4276.0774.4775.1674.720.11%247,521
Oct 23, 202476.1076.2974.5475.0874.64-2.02%270,157
Oct 22, 202477.4977.4976.4476.6376.18-0.65%324,525
Oct 21, 202477.9878.1177.0277.1376.680.19%291,602
Oct 18, 202476.9377.6076.5076.9876.53-0.67%237,175
Oct 17, 202476.0077.8175.6077.5077.051.63%497,908
Oct 16, 202475.7376.4075.2476.2675.821.52%847,509
Oct 15, 202476.2676.3774.4175.1274.68-3.93%798,745
Oct 14, 202477.5880.1777.4278.1977.73-0.15%480,922
Oct 11, 202478.6878.8378.0978.3177.85-0.51%379,283
Oct 10, 202477.1479.1377.1478.7178.251.92%291,771
Oct 9, 202477.7877.7876.2577.2376.78-0.08%632,177
Oct 8, 202478.1678.7675.6777.2976.84-2.42%836,109
Oct 7, 202477.0279.2977.0279.2178.752.68%538,645
Oct 4, 202477.1377.5076.1377.1476.691.35%440,036
Oct 3, 202474.1476.2173.4476.1175.672.95%807,400
Oct 2, 202474.8074.8072.8473.9373.500.46%548,213
Oct 1, 202470.2173.6669.8873.5973.164.46%267,160
Sep 30, 202470.3371.1069.8870.4570.040.23%272,996
Sep 27, 202468.9470.4468.9470.2969.882.34%432,976
Sep 26, 202469.0570.1768.3168.6868.28-2.33%501,799
Sep 25, 202470.8071.2969.8170.3269.91-1.65%460,694
Sep 24, 202471.2272.0271.1071.5071.081.76%416,363
Sep 23, 202468.9270.3368.4470.2669.852.35%375,521
Sep 20, 202468.3568.9467.6368.6568.25-0.32%539,921
Sep 19, 202468.0869.0267.8068.8768.472.88%433,301
Sep 18, 202467.0667.8366.3066.9466.55-0.51%284,397