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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 86.64 | 87.00 | 85.11 | 85.85 | - | -0.50% | 1,180,600 |
Oct 20, 2025 | 85.12 | 86.52 | 84.37 | 86.28 | 86.28 | 1.46% | 362,677 |
Oct 17, 2025 | 84.84 | 85.29 | 84.47 | 85.04 | 85.04 | 0.43% | 424,501 |
Oct 16, 2025 | 86.24 | 86.24 | 84.44 | 84.68 | 84.68 | -1.49% | 565,165 |
Oct 15, 2025 | 88.14 | 88.80 | 85.59 | 85.96 | 85.96 | -2.11% | 521,625 |
Oct 14, 2025 | 87.02 | 89.03 | 86.92 | 87.81 | 87.81 | -0.50% | 353,617 |
Oct 13, 2025 | 87.70 | 88.74 | 87.36 | 88.25 | 88.25 | 1.36% | 190,730 |
Oct 10, 2025 | 87.31 | 88.08 | 86.96 | 87.07 | 87.07 | -1.16% | 411,844 |
Oct 9, 2025 | 89.61 | 90.51 | 88.03 | 88.09 | 88.09 | -1.52% | 337,231 |
Oct 8, 2025 | 90.97 | 90.97 | 87.78 | 89.45 | 89.45 | -1.43% | 318,130 |
Oct 7, 2025 | 90.93 | 91.20 | 89.29 | 90.75 | 90.75 | -0.33% | 222,416 |
Oct 6, 2025 | 90.80 | 91.25 | 89.39 | 91.05 | 91.05 | 1.12% | 291,972 |
Oct 3, 2025 | 89.72 | 90.79 | 89.24 | 90.04 | 90.04 | 0.92% | 311,009 |
Oct 2, 2025 | 89.74 | 90.81 | 89.10 | 89.22 | 89.22 | -0.88% | 363,069 |
Oct 1, 2025 | 90.38 | 91.38 | 89.21 | 90.01 | 90.01 | -0.80% | 470,297 |
Sep 30, 2025 | 90.91 | 90.97 | 88.94 | 90.74 | 90.74 | -1.40% | 590,430 |
Sep 29, 2025 | 93.05 | 93.06 | 92.02 | 92.03 | 92.03 | -1.32% | 274,103 |
Sep 26, 2025 | 93.36 | 94.60 | 93.04 | 93.26 | 93.26 | -0.12% | 268,076 |
Sep 25, 2025 | 94.00 | 94.00 | 92.70 | 93.37 | 93.37 | -0.61% | 280,873 |
Sep 24, 2025 | 94.00 | 94.43 | 93.83 | 93.94 | 93.94 | 0.33% | 227,704 |
Sep 23, 2025 | 93.32 | 94.80 | 93.29 | 93.63 | 93.63 | 1.04% | 350,553 |
Sep 22, 2025 | 92.00 | 93.56 | 90.57 | 92.67 | 92.67 | 0.91% | 218,082 |
Sep 19, 2025 | 93.73 | 94.37 | 91.79 | 91.83 | 91.83 | -2.27% | 714,690 |
Sep 18, 2025 | 94.61 | 94.77 | 93.09 | 93.96 | 93.96 | -0.57% | 256,906 |
Sep 17, 2025 | 95.26 | 95.46 | 93.95 | 94.50 | 94.50 | -0.69% | 526,411 |
Sep 16, 2025 | 93.33 | 96.09 | 93.24 | 95.16 | 95.16 | 2.37% | 569,033 |
Sep 15, 2025 | 91.67 | 93.09 | 90.80 | 92.96 | 92.96 | 2.24% | 455,051 |
Sep 12, 2025 | 91.89 | 92.33 | 90.87 | 90.92 | 90.92 | -1.01% | 316,736 |
Sep 11, 2025 | 90.70 | 92.15 | 90.70 | 91.85 | 91.85 | 0.42% | 354,091 |
Sep 10, 2025 | 89.18 | 91.78 | 89.18 | 91.47 | 91.47 | 2.13% | 319,102 |
Sep 9, 2025 | 87.83 | 90.66 | 87.83 | 89.56 | 89.56 | 2.45% | 306,480 |
Sep 8, 2025 | 87.66 | 87.95 | 86.68 | 87.42 | 87.42 | 0.16% | 406,388 |
Sep 5, 2025 | 87.12 | 87.86 | 86.65 | 87.28 | 87.28 | -0.22% | 388,357 |
Sep 4, 2025 | 87.22 | 88.18 | 87.11 | 87.47 | 87.47 | -0.79% | 608,355 |
Sep 3, 2025 | 88.47 | 88.83 | 86.92 | 88.17 | 87.65 | -1.18% | 498,089 |
Sep 2, 2025 | 90.16 | 90.71 | 87.83 | 89.22 | 88.69 | -1.72% | 594,093 |
Aug 29, 2025 | 90.40 | 91.17 | 90.17 | 90.78 | 90.24 | 0.31% | 218,366 |
Aug 28, 2025 | 89.96 | 90.64 | 89.47 | 90.50 | 89.96 | 0.76% | 484,811 |
Aug 27, 2025 | 87.43 | 89.84 | 87.43 | 89.82 | 89.29 | 2.31% | 297,108 |
Aug 26, 2025 | 87.37 | 87.86 | 86.91 | 87.79 | 87.27 | -0.07% | 264,873 |
Aug 25, 2025 | 87.74 | 88.02 | 87.20 | 87.85 | 87.33 | 0.55% | 255,909 |
Aug 22, 2025 | 84.60 | 87.37 | 84.36 | 87.37 | 86.85 | 3.49% | 492,653 |
Aug 21, 2025 | 83.19 | 84.71 | 83.19 | 84.42 | 83.92 | 1.28% | 315,855 |
Aug 20, 2025 | 82.77 | 83.70 | 82.77 | 83.35 | 82.86 | 0.94% | 253,444 |
Aug 19, 2025 | 83.55 | 83.95 | 82.45 | 82.57 | 82.08 | -1.26% | 211,486 |
Aug 18, 2025 | 83.30 | 83.77 | 82.72 | 83.62 | 83.12 | 0.02% | 356,871 |
Aug 15, 2025 | 83.14 | 83.82 | 83.07 | 83.60 | 83.11 | 0.47% | 306,729 |
Aug 14, 2025 | 83.14 | 83.81 | 82.67 | 83.21 | 82.72 | -0.29% | 272,341 |
Aug 13, 2025 | 83.26 | 84.10 | 82.79 | 83.45 | 82.96 | 0.10% | 392,794 |
Aug 12, 2025 | 83.46 | 84.12 | 83.37 | 83.37 | 82.88 | 0.01% | 332,477 |