Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
85.34
-0.94 (-1.09%)
Oct 21, 2025, 2:46 PM EDT - Market open

Imperial Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202586.6487.0085.1185.85--0.50%1,180,600
Oct 20, 202585.1286.5284.3786.2886.281.46%362,677
Oct 17, 202584.8485.2984.4785.0485.040.43%424,501
Oct 16, 202586.2486.2484.4484.6884.68-1.49%565,165
Oct 15, 202588.1488.8085.5985.9685.96-2.11%521,625
Oct 14, 202587.0289.0386.9287.8187.81-0.50%353,617
Oct 13, 202587.7088.7487.3688.2588.251.36%190,730
Oct 10, 202587.3188.0886.9687.0787.07-1.16%411,844
Oct 9, 202589.6190.5188.0388.0988.09-1.52%337,231
Oct 8, 202590.9790.9787.7889.4589.45-1.43%318,130
Oct 7, 202590.9391.2089.2990.7590.75-0.33%222,416
Oct 6, 202590.8091.2589.3991.0591.051.12%291,972
Oct 3, 202589.7290.7989.2490.0490.040.92%311,009
Oct 2, 202589.7490.8189.1089.2289.22-0.88%363,069
Oct 1, 202590.3891.3889.2190.0190.01-0.80%470,297
Sep 30, 202590.9190.9788.9490.7490.74-1.40%590,430
Sep 29, 202593.0593.0692.0292.0392.03-1.32%274,103
Sep 26, 202593.3694.6093.0493.2693.26-0.12%268,076
Sep 25, 202594.0094.0092.7093.3793.37-0.61%280,873
Sep 24, 202594.0094.4393.8393.9493.940.33%227,704
Sep 23, 202593.3294.8093.2993.6393.631.04%350,553
Sep 22, 202592.0093.5690.5792.6792.670.91%218,082
Sep 19, 202593.7394.3791.7991.8391.83-2.27%714,690
Sep 18, 202594.6194.7793.0993.9693.96-0.57%256,906
Sep 17, 202595.2695.4693.9594.5094.50-0.69%526,411
Sep 16, 202593.3396.0993.2495.1695.162.37%569,033
Sep 15, 202591.6793.0990.8092.9692.962.24%455,051
Sep 12, 202591.8992.3390.8790.9290.92-1.01%316,736
Sep 11, 202590.7092.1590.7091.8591.850.42%354,091
Sep 10, 202589.1891.7889.1891.4791.472.13%319,102
Sep 9, 202587.8390.6687.8389.5689.562.45%306,480
Sep 8, 202587.6687.9586.6887.4287.420.16%406,388
Sep 5, 202587.1287.8686.6587.2887.28-0.22%388,357
Sep 4, 202587.2288.1887.1187.4787.47-0.79%608,355
Sep 3, 202588.4788.8386.9288.1787.65-1.18%498,089
Sep 2, 202590.1690.7187.8389.2288.69-1.72%594,093
Aug 29, 202590.4091.1790.1790.7890.240.31%218,366
Aug 28, 202589.9690.6489.4790.5089.960.76%484,811
Aug 27, 202587.4389.8487.4389.8289.292.31%297,108
Aug 26, 202587.3787.8686.9187.7987.27-0.07%264,873
Aug 25, 202587.7488.0287.2087.8587.330.55%255,909
Aug 22, 202584.6087.3784.3687.3786.853.49%492,653
Aug 21, 202583.1984.7183.1984.4283.921.28%315,855
Aug 20, 202582.7783.7082.7783.3582.860.94%253,444
Aug 19, 202583.5583.9582.4582.5782.08-1.26%211,486
Aug 18, 202583.3083.7782.7283.6283.120.02%356,871
Aug 15, 202583.1483.8283.0783.6083.110.47%306,729
Aug 14, 202583.1483.8182.6783.2182.72-0.29%272,341
Aug 13, 202583.2684.1082.7983.4582.960.10%392,794
Aug 12, 202583.4684.1283.3783.3782.880.01%332,477