Skip to main content
logo
Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
124.53
+1.48 (1.20%)
Oct 1, 2026, 4:00 PM EDT - Market closed

Imperial Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026122.02124.94121.98124.53124.531.20%696,175
Sep 30, 2026122.64124.50122.44123.05123.050.98%570,752
Sep 29, 2026120.69122.74120.28121.85121.85-0.40%368,041
Sep 28, 2026124.27124.74122.13122.34122.34-0.42%684,783
Sep 25, 2026123.10124.05122.18122.86122.86-1.37%327,295
Sep 24, 2026125.52126.84124.52124.57124.57-0.14%420,719
Sep 23, 2026125.40125.56123.74124.75124.750.38%599,334
Sep 22, 2026125.00126.00123.73124.28124.28-1.50%546,824
Sep 21, 2026128.55129.04125.76126.17126.17-2.88%578,006
Sep 18, 2026130.18130.62128.91129.91129.91-0.28%297,248
Sep 17, 2026129.62131.37129.14130.28130.28-0.02%623,755
Sep 16, 2026134.05134.32129.19130.30130.30-3.73%549,132
Sep 15, 2026132.70136.21132.17135.35135.352.67%579,992
Sep 14, 2026131.62134.87131.22131.83131.831.42%952,307
Sep 11, 2026130.45130.45128.17129.99129.99-0.63%489,897
Sep 10, 2026132.82133.39129.99130.81130.81-0.61%481,510
Sep 9, 2026132.77133.30131.11131.61131.610.18%409,775
Sep 8, 2026130.13132.67129.94131.38131.382.15%560,862
Sep 4, 2026130.25130.62127.87128.62128.62-2.05%519,721
Sep 3, 2026133.59134.51131.51131.94131.31-1.12%503,914
Sep 2, 2026134.16134.57132.36133.44132.80-1.11%526,700
Sep 1, 2026132.66135.10132.12134.94134.292.74%708,107
Aug 31, 2026133.62133.91129.98131.34130.710.64%361,583
Aug 28, 2026131.76132.23129.41130.51129.89-1.29%658,300
Aug 27, 2026130.87132.45129.69132.22131.590.61%568,926
Aug 26, 2026130.06132.37129.29131.42130.79-0.05%504,551
Aug 25, 2026135.32135.60131.31131.49130.86-3.99%587,491
Aug 24, 2026137.00138.10135.54136.95136.30-0.80%448,980
Aug 21, 2026136.91138.07136.66138.05137.390.87%262,670
Aug 20, 2026137.41138.43136.53136.86136.210.54%567,307
Aug 19, 2026136.44138.38135.97136.12135.470.31%462,706
Aug 18, 2026136.56136.56134.39135.70135.050.61%541,088
Aug 17, 2026133.94135.27133.49134.88134.231.20%499,435
Aug 14, 2026133.03135.12133.03133.28132.640.70%275,022
Aug 13, 2026128.96132.76128.76132.35131.721.45%478,706
Aug 12, 2026129.13130.58128.51130.46129.840.69%353,084
Aug 11, 2026128.81130.43128.49129.56128.940.60%351,198
Aug 10, 2026126.40130.19126.29128.79128.173.07%513,546
Aug 7, 2026125.38125.91123.22124.95124.35-1.06%365,426
Aug 6, 2026127.61127.61124.91126.29125.690.76%386,356
Aug 5, 2026128.30128.30125.09125.34124.74-1.63%384,825
Aug 4, 2026123.88128.64122.36127.42126.810.85%752,710
Aug 3, 2026125.78127.71125.70126.35125.75-2.49%542,712
Jul 31, 2026129.44129.96124.65129.57128.950.60%947,657
Jul 30, 2026127.19129.75127.19128.80128.18-615,881
Jul 29, 2026128.59129.61127.85128.80128.182.44%533,113
Jul 28, 2026125.83127.13124.01125.73125.13-0.05%592,209
Jul 27, 2026125.68127.47124.96125.79125.19-2.09%396,390
Jul 24, 2026128.55129.59127.44128.48127.87-0.27%485,924
Jul 23, 2026127.62129.45126.68128.83128.212.51%509,901