Skip to main content
logo
Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
138.05
+1.19 (0.87%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Imperial Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026136.91138.07136.66138.05138.050.87%253,277
Aug 20, 2026137.41138.43136.53136.86136.860.54%531,124
Aug 19, 2026136.44138.38135.97136.12136.120.31%422,657
Aug 18, 2026136.56136.56134.39135.70135.700.61%505,714
Aug 17, 2026133.94135.27133.49134.88134.881.20%405,747
Aug 14, 2026133.03135.12133.03133.28133.280.70%271,344
Aug 13, 2026128.96132.76128.76132.35132.351.45%469,980
Aug 12, 2026129.13130.58128.51130.46130.460.69%303,266
Aug 11, 2026128.81130.43128.49129.56129.560.60%320,810
Aug 10, 2026126.40130.19126.29128.79128.793.07%496,827
Aug 7, 2026125.38125.91123.22124.95124.95-1.06%334,132
Aug 6, 2026127.61127.61124.91126.29126.290.76%369,723
Aug 5, 2026128.30128.30125.09125.34125.34-1.63%372,649
Aug 4, 2026123.88128.64122.36127.42127.420.85%606,987
Aug 3, 2026125.78127.71125.70126.35126.35-2.49%528,531
Jul 31, 2026129.44129.96124.65129.57129.570.60%901,687
Jul 30, 2026127.19129.75127.19128.80128.80-585,304
Jul 29, 2026128.59129.61127.85128.80128.802.44%385,727
Jul 28, 2026125.83127.13124.01125.73125.73-0.05%411,675
Jul 27, 2026125.68127.47124.96125.79125.79-2.09%386,043
Jul 24, 2026128.55129.59127.44128.48128.48-0.27%463,298
Jul 23, 2026127.62129.45126.68128.83128.832.51%506,420
Jul 22, 2026125.87127.52125.48125.68125.681.18%361,760
Jul 21, 2026123.21124.52122.70124.22124.221.19%389,045
Jul 20, 2026121.85123.40120.96122.76122.760.20%330,797
Jul 17, 2026120.91122.72120.73122.52122.522.30%352,332
Jul 16, 2026120.45121.00118.77119.77119.77-0.54%403,330
Jul 15, 2026122.69123.09119.37120.42120.42-1.71%384,637
Jul 14, 2026124.78125.92122.02122.52122.52-0.91%461,844
Jul 13, 2026122.50124.64122.42123.64123.642.60%504,074
Jul 10, 2026120.63121.83119.86120.51120.510.43%326,875
Jul 9, 2026120.43121.12119.75120.00120.00-1.04%373,772
Jul 8, 2026118.63121.27117.28121.26121.264.02%554,827
Jul 7, 2026113.85117.46113.76116.57116.573.31%581,318
Jul 6, 2026113.60115.08112.42112.83112.83-0.83%651,398
Jul 2, 2026112.24113.86110.92113.77113.772.50%499,037
Jul 1, 2026111.30112.87110.36110.99110.99-0.92%325,597
Jun 30, 2026113.34114.34111.65112.02112.02-1.09%397,365
Jun 29, 2026113.38114.89112.88113.25113.250.01%549,797
Jun 26, 2026112.36113.93112.26113.24113.24-0.04%459,671
Jun 25, 2026112.14113.98112.14113.28113.280.69%294,814
Jun 24, 2026112.76113.28111.68112.50112.50-1.87%489,644
Jun 23, 2026114.23115.15112.94114.64114.640.55%389,664
Jun 22, 2026112.55114.13111.32114.01114.011.30%467,542
Jun 18, 2026113.51113.53109.61112.55112.55-1.44%723,779
Jun 17, 2026117.74118.15113.65114.19114.19-3.16%406,422
Jun 16, 2026118.80119.81117.38117.92117.92-1.90%461,569
Jun 15, 2026117.30120.37115.63120.20120.20-0.90%512,385
Jun 12, 2026120.15122.34119.48121.29121.290.26%282,110
Jun 11, 2026121.41123.72120.71120.97120.970.59%628,619