Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
67.91
+1.29 (1.94%)
Mar 14, 2025, 2:35 PM EDT - Market open
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 66.92 | 67.25 | 66.58 | 66.80 | - | 0.27% | 5,585 |
| 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 |
| Feb 21, 2025 | 72.40 | 73.33 | 69.49 | 69.81 | 69.27 | -4.37% | 430,265 |
| Feb 20, 2025 | 71.61 | 73.24 | 71.61 | 73.00 | 72.44 | 2.18% | 481,432 |
| Feb 19, 2025 | 71.27 | 71.56 | 70.47 | 71.44 | 70.89 | 0.49% | 332,153 |
| Feb 18, 2025 | 69.92 | 71.32 | 69.05 | 71.09 | 70.54 | 2.66% | 352,741 |
| Feb 14, 2025 | 70.16 | 71.04 | 69.06 | 69.25 | 68.72 | -1.47% | 379,034 |
| Feb 13, 2025 | 69.65 | 70.73 | 69.48 | 70.28 | 69.74 | -0.28% | 400,802 |
| Feb 12, 2025 | 70.50 | 71.56 | 70.08 | 70.48 | 69.94 | -0.83% | 526,578 |
| Feb 11, 2025 | 68.91 | 71.30 | 68.91 | 71.07 | 70.52 | 3.37% | 325,767 |
| Feb 10, 2025 | 68.49 | 68.94 | 67.44 | 68.75 | 68.22 | 1.84% | 408,566 |
| Feb 7, 2025 | 66.87 | 68.32 | 66.13 | 67.51 | 66.99 | 1.20% | 480,782 |
| Feb 6, 2025 | 67.10 | 67.24 | 66.00 | 66.71 | 66.20 | 0.36% | 490,303 |
| Feb 5, 2025 | 66.53 | 67.17 | 66.18 | 66.47 | 65.96 | -0.43% | 497,351 |
| Feb 4, 2025 | 66.75 | 67.66 | 65.73 | 66.76 | 66.25 | -0.06% | 713,948 |
| Feb 3, 2025 | 65.58 | 67.84 | 65.35 | 66.80 | 66.29 | 0.24% | 1,006,772 |
| Jan 31, 2025 | 71.99 | 71.99 | 66.22 | 66.64 | 66.13 | -6.73% | 1,154,533 |
| Jan 30, 2025 | 70.54 | 72.24 | 70.14 | 71.45 | 70.90 | 1.81% | 617,390 |
| Jan 29, 2025 | 69.89 | 70.78 | 69.67 | 70.18 | 69.64 | -0.33% | 307,665 |
| Jan 28, 2025 | 70.33 | 70.57 | 69.59 | 70.41 | 69.87 | 0.46% | 423,988 |
| Jan 27, 2025 | 69.90 | 70.20 | 68.61 | 70.09 | 69.55 | -0.30% | 453,035 |
| Jan 24, 2025 | 71.59 | 72.00 | 70.13 | 70.30 | 69.76 | -1.77% | 272,481 |
| Jan 23, 2025 | 71.43 | 71.93 | 71.15 | 71.57 | 71.02 | 0.80% | 459,013 |
| Jan 22, 2025 | 70.02 | 72.09 | 69.74 | 71.00 | 70.45 | 0.85% | 535,453 |
| Jan 21, 2025 | 68.61 | 70.99 | 68.10 | 70.40 | 69.86 | 2.89% | 528,613 |
| Jan 17, 2025 | 68.43 | 69.30 | 67.92 | 68.42 | 67.89 | -0.34% | 462,382 |
| Jan 16, 2025 | 68.69 | 68.83 | 67.17 | 68.65 | 68.12 | 0.51% | 815,331 |
| Jan 15, 2025 | 67.48 | 68.48 | 67.48 | 68.30 | 67.77 | 1.85% | 571,584 |
| Jan 14, 2025 | 66.42 | 67.18 | 65.46 | 67.06 | 66.54 | 0.68% | 742,935 |
| Jan 13, 2025 | 67.41 | 69.80 | 66.23 | 66.61 | 66.10 | -0.37% | 745,182 |
| Jan 10, 2025 | 66.50 | 67.94 | 66.15 | 66.86 | 66.34 | 0.84% | 615,767 |
| Jan 8, 2025 | 65.40 | 66.30 | 65.02 | 66.30 | 65.79 | 0.71% | 523,654 |
| Jan 7, 2025 | 63.47 | 66.11 | 63.47 | 65.83 | 65.32 | 4.26% | 831,642 |
| Jan 6, 2025 | 62.75 | 64.09 | 62.75 | 63.14 | 62.65 | 1.17% | 577,178 |
| Jan 3, 2025 | 62.46 | 62.57 | 61.34 | 62.41 | 61.93 | -0.18% | 708,464 |
| Jan 2, 2025 | 62.53 | 63.13 | 61.97 | 62.52 | 62.04 | 1.49% | 501,943 |
| Dec 31, 2024 | 61.24 | 61.96 | 61.13 | 61.60 | 61.13 | 0.77% | 770,243 |