Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
70.27
-0.45 (-0.64%)
Nov 4, 2024, 1:04 PM EST - Market open
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 75.91 | 77.33 | 70.40 | 70.72 | 70.72 | -5.05% | 753,364 |
| Oct 31, 2024 | 74.73 | 75.26 | 73.53 | 74.48 | 74.48 | 0.45% | 448,094 |
| Oct 30, 2024 | 74.12 | 74.63 | 73.67 | 74.15 | 74.15 | 0.26% | 494,318 |
| Oct 29, 2024 | 74.01 | 74.81 | 73.62 | 73.96 | 73.96 | -0.76% | 350,887 |
| Oct 28, 2024 | 73.80 | 75.08 | 73.80 | 74.53 | 74.53 | -2.10% | 422,193 |
| Oct 25, 2024 | 75.64 | 76.34 | 75.48 | 76.13 | 76.13 | 1.29% | 241,872 |
| Oct 24, 2024 | 75.42 | 76.07 | 74.47 | 75.16 | 75.16 | 0.11% | 247,521 |
| Oct 23, 2024 | 76.10 | 76.29 | 74.54 | 75.08 | 75.08 | -2.02% | 270,157 |
| Oct 22, 2024 | 77.49 | 77.49 | 76.44 | 76.63 | 76.63 | -0.65% | 324,525 |
| Oct 21, 2024 | 77.98 | 78.11 | 77.02 | 77.13 | 77.13 | 0.19% | 291,602 |
| Oct 18, 2024 | 76.93 | 77.60 | 76.50 | 76.98 | 76.98 | -0.67% | 237,175 |
| Oct 17, 2024 | 76.00 | 77.81 | 75.60 | 77.50 | 77.50 | 1.63% | 497,908 |
| Oct 16, 2024 | 75.73 | 76.40 | 75.24 | 76.26 | 76.26 | 1.52% | 847,509 |
| Oct 15, 2024 | 76.26 | 76.37 | 74.41 | 75.12 | 75.12 | -3.93% | 798,745 |
| Oct 14, 2024 | 77.58 | 80.17 | 77.42 | 78.19 | 78.19 | -0.15% | 480,922 |
| Oct 11, 2024 | 78.68 | 78.83 | 78.09 | 78.31 | 78.31 | -0.51% | 379,283 |
| Oct 10, 2024 | 77.14 | 79.13 | 77.14 | 78.71 | 78.71 | 1.92% | 291,771 |
| Oct 9, 2024 | 77.78 | 77.78 | 76.25 | 77.23 | 77.23 | -0.08% | 632,177 |
| Oct 8, 2024 | 78.16 | 78.76 | 75.67 | 77.29 | 77.29 | -2.42% | 836,109 |
| Oct 7, 2024 | 77.02 | 79.29 | 77.02 | 79.21 | 79.21 | 2.68% | 538,645 |
| Oct 4, 2024 | 77.13 | 77.50 | 76.13 | 77.14 | 77.14 | 1.35% | 440,036 |
| Oct 3, 2024 | 74.14 | 76.21 | 73.44 | 76.11 | 76.11 | 2.95% | 807,400 |
| Oct 2, 2024 | 74.80 | 74.80 | 72.84 | 73.93 | 73.93 | 0.46% | 548,213 |
| Oct 1, 2024 | 70.21 | 73.66 | 69.88 | 73.59 | 73.59 | 4.46% | 267,160 |
| Sep 30, 2024 | 70.33 | 71.10 | 69.88 | 70.45 | 70.45 | 0.23% | 272,996 |
| Sep 27, 2024 | 68.94 | 70.44 | 68.94 | 70.29 | 70.29 | 2.34% | 432,976 |
| Sep 26, 2024 | 69.05 | 70.17 | 68.31 | 68.68 | 68.68 | -2.33% | 501,799 |
| Sep 25, 2024 | 70.80 | 71.29 | 69.81 | 70.32 | 70.32 | -1.65% | 460,694 |
| Sep 24, 2024 | 71.22 | 72.02 | 71.10 | 71.50 | 71.50 | 1.76% | 416,363 |
| Sep 23, 2024 | 68.92 | 70.33 | 68.44 | 70.26 | 70.26 | 2.35% | 375,521 |
| Sep 20, 2024 | 68.35 | 68.94 | 67.63 | 68.65 | 68.65 | -0.32% | 539,921 |
| Sep 19, 2024 | 68.08 | 69.02 | 67.80 | 68.87 | 68.87 | 2.88% | 433,301 |
| Sep 18, 2024 | 67.06 | 67.83 | 66.30 | 66.94 | 66.94 | -0.51% | 284,397 |
| Sep 17, 2024 | 66.96 | 67.69 | 66.85 | 67.28 | 67.28 | 0.34% | 485,582 |
| Sep 16, 2024 | 66.42 | 67.17 | 65.86 | 67.05 | 67.05 | 1.16% | 385,098 |
| Sep 13, 2024 | 66.27 | 66.85 | 65.93 | 66.28 | 66.28 | 0.49% | 499,068 |
| Sep 12, 2024 | 66.69 | 66.69 | 65.40 | 65.96 | 65.96 | 0.35% | 417,512 |
| Sep 11, 2024 | 66.31 | 66.56 | 65.16 | 65.73 | 65.73 | -0.68% | 410,074 |
| Sep 10, 2024 | 67.87 | 67.91 | 65.36 | 66.18 | 66.18 | -2.68% | 761,011 |
| Sep 9, 2024 | 68.03 | 68.93 | 67.71 | 68.00 | 68.00 | - | 753,670 |
| Sep 6, 2024 | 69.50 | 70.26 | 67.79 | 68.00 | 68.00 | -2.58% | 417,640 |
| Sep 5, 2024 | 71.54 | 71.87 | 69.60 | 69.80 | 69.80 | -1.70% | 256,200 |
| Sep 4, 2024 | 72.46 | 72.56 | 71.01 | 71.01 | 71.01 | -2.42% | 250,496 |
| Sep 3, 2024 | 73.44 | 73.82 | 72.27 | 72.77 | 72.32 | -3.27% | 447,500 |
| Aug 30, 2024 | 75.76 | 75.88 | 74.95 | 75.23 | 74.76 | -1.48% | 316,855 |
| Aug 29, 2024 | 76.06 | 76.96 | 75.85 | 76.36 | 75.89 | 1.03% | 279,152 |
| Aug 28, 2024 | 75.56 | 76.12 | 75.17 | 75.58 | 75.11 | -0.46% | 343,026 |
| Aug 27, 2024 | 77.20 | 77.20 | 75.91 | 75.93 | 75.46 | -1.68% | 241,706 |
| Aug 26, 2024 | 76.69 | 77.70 | 76.58 | 77.23 | 76.75 | 1.39% | 271,459 |
| Aug 23, 2024 | 75.45 | 76.34 | 75.29 | 76.17 | 75.70 | 2.04% | 175,603 |
| Aug 22, 2024 | 74.95 | 75.55 | 74.55 | 74.65 | 74.19 | - | 154,433 |
| Aug 21, 2024 | 74.53 | 75.56 | 74.24 | 74.65 | 74.19 | 0.39% | 145,990 |
| Aug 20, 2024 | 75.84 | 75.84 | 73.97 | 74.36 | 73.90 | -2.11% | 251,982 |
| Aug 19, 2024 | 76.81 | 77.03 | 75.85 | 75.96 | 75.49 | -0.89% | 332,877 |
| Aug 16, 2024 | 76.40 | 77.42 | 76.29 | 76.64 | 76.17 | 0.01% | 203,078 |
| Aug 15, 2024 | 76.26 | 77.32 | 76.14 | 76.63 | 76.16 | 1.08% | 255,586 |
| Aug 14, 2024 | 75.21 | 75.99 | 75.12 | 75.81 | 75.34 | 0.70% | 273,524 |
| Aug 13, 2024 | 74.76 | 75.42 | 74.02 | 75.28 | 74.81 | 0.21% | 442,786 |
| Aug 12, 2024 | 72.82 | 75.49 | 72.76 | 75.12 | 74.65 | 3.83% | 572,426 |
| Aug 9, 2024 | 71.92 | 72.43 | 70.75 | 72.35 | 71.90 | 0.99% | 428,666 |
| Aug 8, 2024 | 69.61 | 72.33 | 69.57 | 71.64 | 71.20 | 3.15% | 706,346 |
| Aug 7, 2024 | 69.61 | 70.22 | 69.20 | 69.45 | 69.02 | 1.62% | 496,649 |
| Aug 6, 2024 | 67.72 | 69.32 | 66.65 | 68.34 | 67.92 | 0.92% | 669,361 |
| Aug 5, 2024 | 65.90 | 67.91 | 64.76 | 67.72 | 67.30 | -0.46% | 305,810 |
| Aug 2, 2024 | 67.66 | 69.01 | 66.21 | 68.03 | 67.61 | -1.56% | 1,024,856 |
| Aug 1, 2024 | 72.08 | 72.08 | 68.30 | 69.11 | 68.68 | -3.42% | 352,262 |
| Jul 31, 2024 | 71.13 | 71.98 | 70.54 | 71.56 | 71.12 | 2.74% | 253,297 |
| Jul 30, 2024 | 68.80 | 69.97 | 68.80 | 69.65 | 69.22 | 0.85% | 309,973 |
| Jul 29, 2024 | 71.34 | 71.34 | 68.09 | 69.06 | 68.63 | -2.77% | 509,549 |
| Jul 26, 2024 | 70.45 | 71.19 | 69.85 | 71.03 | 70.59 | 0.61% | 239,898 |
| Jul 25, 2024 | 69.85 | 70.68 | 69.12 | 70.60 | 70.16 | 0.70% | 344,362 |
| Jul 24, 2024 | 69.19 | 70.23 | 68.95 | 70.11 | 69.68 | 1.14% | 309,761 |
| Jul 23, 2024 | 70.18 | 70.18 | 68.89 | 69.32 | 68.89 | -1.23% | 215,769 |
| Jul 22, 2024 | 69.03 | 70.33 | 68.83 | 70.18 | 69.75 | 1.08% | 199,342 |
| Jul 19, 2024 | 70.09 | 70.16 | 69.05 | 69.43 | 69.00 | -0.73% | 282,435 |
| Jul 18, 2024 | 71.16 | 71.16 | 69.47 | 69.94 | 69.51 | -1.06% | 301,659 |
| Jul 17, 2024 | 70.77 | 71.68 | 70.18 | 70.69 | 70.25 | 0.16% | 288,181 |
| Jul 16, 2024 | 70.80 | 70.85 | 69.84 | 70.58 | 70.14 | -1.16% | 383,382 |
| Jul 15, 2024 | 71.03 | 72.30 | 70.01 | 71.41 | 70.97 | 1.38% | 449,964 |
| Jul 12, 2024 | 70.21 | 70.92 | 70.14 | 70.44 | 70.00 | 0.41% | 327,440 |
| Jul 11, 2024 | 68.80 | 70.15 | 68.40 | 70.15 | 69.72 | 1.64% | 337,533 |
| Jul 10, 2024 | 67.95 | 69.23 | 67.68 | 69.02 | 68.59 | 1.98% | 296,432 |
| Jul 9, 2024 | 67.58 | 68.31 | 67.18 | 67.68 | 67.26 | -0.79% | 259,423 |
| Jul 8, 2024 | 68.11 | 68.60 | 67.82 | 68.22 | 67.80 | -0.80% | 479,754 |
| Jul 5, 2024 | 70.04 | 70.65 | 68.60 | 68.77 | 68.34 | -1.24% | 350,805 |
| Jul 3, 2024 | 68.60 | 70.31 | 68.60 | 69.63 | 69.20 | 1.34% | 192,703 |
| Jul 2, 2024 | 67.94 | 69.13 | 67.85 | 68.71 | 68.28 | 2.05% | 540,492 |
| Jul 1, 2024 | 68.49 | 69.09 | 67.31 | 67.33 | 66.91 | -1.35% | 310,036 |
| Jun 28, 2024 | 69.78 | 69.81 | 68.01 | 68.25 | 67.83 | -1.22% | 574,364 |
| Jun 27, 2024 | 68.29 | 69.09 | 68.18 | 69.09 | 68.66 | 2.01% | 369,191 |
| Jun 26, 2024 | 68.47 | 68.70 | 67.50 | 67.73 | 67.31 | -1.08% | 245,588 |
| Jun 25, 2024 | 68.67 | 68.99 | 68.16 | 68.47 | 68.05 | -0.41% | 373,829 |
| Jun 24, 2024 | 66.50 | 69.00 | 66.25 | 68.75 | 68.32 | 4.34% | 745,631 |
| Jun 21, 2024 | 66.39 | 66.39 | 65.47 | 65.89 | 65.48 | -1.24% | 512,417 |
| Jun 20, 2024 | 66.07 | 67.53 | 65.90 | 66.72 | 66.31 | 1.91% | 310,898 |
| Jun 18, 2024 | 64.63 | 66.03 | 64.57 | 65.47 | 65.06 | 1.43% | 335,912 |
| Jun 17, 2024 | 64.31 | 64.61 | 63.31 | 64.55 | 64.15 | 0.45% | 454,581 |
| Jun 14, 2024 | 64.37 | 64.37 | 63.29 | 64.26 | 63.86 | -0.31% | 361,843 |
| Jun 13, 2024 | 65.52 | 65.75 | 63.61 | 64.46 | 64.06 | -1.92% | 323,340 |
| Jun 12, 2024 | 66.35 | 66.87 | 65.45 | 65.72 | 65.31 | 0.12% | 329,470 |