Skip to main content
logo
Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
123.81
+0.99 (0.81%)
Apr 21, 2026, 4:00 PM EDT - Market closed

Imperial Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026123.00124.17122.55123.81123.810.81%426,958
Apr 20, 2026122.05123.74121.81122.82122.820.72%429,766
Apr 17, 2026123.75123.75118.59121.94121.94-3.05%904,005
Apr 16, 2026125.32126.81125.06125.77125.770.75%541,569
Apr 15, 2026127.38127.38124.71124.83124.83-1.79%241,681
Apr 14, 2026129.41129.83125.93127.10127.10-2.37%319,692
Apr 13, 2026130.19132.11129.64130.19130.190.78%283,379
Apr 10, 2026127.89129.93127.89129.18129.180.68%370,375
Apr 9, 2026130.30132.38127.98128.31128.31-1.11%450,575
Apr 8, 2026124.89131.85120.56129.75129.75-1.97%999,723
Apr 7, 2026130.08133.03130.00132.36132.362.30%692,581
Apr 6, 2026130.22131.89128.32129.39129.39-0.87%855,522
Apr 2, 2026131.38133.37128.50130.53130.531.22%582,247
Apr 1, 2026128.45130.42127.42128.96128.96-1.42%761,568
Mar 31, 2026130.71132.51127.13130.82130.820.91%810,181
Mar 30, 2026132.82133.11129.31129.64129.64-0.86%706,078
Mar 27, 2026128.53131.67127.84130.76130.762.30%633,283
Mar 26, 2026130.01131.62127.48127.82127.82-1.84%845,717
Mar 25, 2026128.50130.45126.53130.21130.210.80%533,947
Mar 24, 2026126.53131.23126.53129.18129.182.10%1,135,163
Mar 23, 2026124.35128.66121.75126.52126.52-0.07%1,031,791
Mar 20, 2026127.83128.25124.61126.61126.61-0.33%573,255
Mar 19, 2026125.65129.84125.12127.03127.031.15%950,629
Mar 18, 2026125.02125.94124.03125.59125.590.55%571,201
Mar 17, 2026124.40125.88122.42124.90124.901.30%645,096
Mar 16, 2026120.95124.00120.50123.30123.302.40%812,749
Mar 13, 2026121.45122.07119.74120.41120.41-0.93%582,049
Mar 12, 2026121.26122.31120.19121.54121.541.07%543,716
Mar 11, 2026117.31120.89117.31120.25120.251.99%412,877
Mar 10, 2026118.71120.42117.22117.90117.90-1.21%500,441
Mar 9, 2026118.81120.59118.20119.35119.350.97%905,933
Mar 6, 2026121.00121.00117.50118.20118.20-0.45%913,137
Mar 5, 2026118.68120.67116.88118.74118.74-0.84%778,790
Mar 4, 2026117.99120.63117.39119.74119.100.36%4,471,993
Mar 3, 2026119.50119.74116.30119.31118.680.42%507,260
Mar 2, 2026122.93122.93116.71118.81118.181.29%1,046,243
Feb 27, 2026117.98118.16116.07117.30116.680.45%349,077
Feb 26, 2026115.13117.67114.29116.78116.160.49%322,514
Feb 25, 2026115.68116.60112.91116.21115.590.46%1,105,904
Feb 24, 2026118.95118.95114.71115.68115.06-2.39%806,336
Feb 23, 2026119.19121.62118.14118.51117.88-1.81%563,630
Feb 20, 2026121.85122.31120.40120.69120.05-1.52%544,937
Feb 19, 2026121.45123.52120.93122.55121.901.96%723,273
Feb 18, 2026117.99120.43117.93120.19119.552.36%492,068
Feb 17, 2026119.71120.57114.55117.42116.80-1.95%689,491
Feb 13, 2026116.22120.02116.16119.76119.122.93%464,970
Feb 12, 2026119.09119.67115.41116.35115.73-2.73%570,608
Feb 11, 2026116.29119.96115.89119.61118.974.39%739,635
Feb 10, 2026114.65114.96112.45114.58113.970.21%314,693
Feb 9, 2026112.82114.52112.27114.34113.731.47%457,331