Skip to main content
Imperial Oil Limited (TSX:IMO)
Canada flag Canada · Delayed Price · Currency is CAD
127.84
-3.48 (-2.65%)
At close: Dec 5, 2025

Imperial Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025130.89131.26127.63127.84127.84-2.65%790,504
Dec 4, 2025134.53135.13130.24131.32131.32-2.24%1,521,819
Dec 3, 2025132.24134.83132.17134.33134.331.25%801,253
Dec 2, 2025137.44137.44132.42132.67131.95-3.51%1,128,021
Dec 1, 2025139.82140.61137.22137.50136.75-1.57%725,953
Nov 28, 2025138.78140.18137.89139.70138.940.13%607,347
Nov 27, 2025138.63139.79138.63139.52138.760.66%317,151
Nov 26, 2025138.17139.98138.05138.60137.850.43%720,622
Nov 25, 2025136.73138.48135.57138.00137.250.31%1,135,143
Nov 24, 2025136.66137.75135.03137.58136.830.23%1,226,279
Nov 21, 2025138.39138.39136.37137.26136.52-0.68%1,042,885
Nov 20, 2025139.91140.77137.94138.20137.45-0.73%856,726
Nov 19, 2025139.00139.85136.18139.21138.45-1.16%840,817
Nov 18, 2025137.75141.17137.53140.84140.081.53%782,322
Nov 17, 2025138.89139.58137.66138.72137.97-0.12%1,824,888
Nov 14, 2025134.89139.12134.09138.89138.142.94%939,882
Nov 13, 2025135.57137.13134.31134.92134.19-0.47%673,650
Nov 12, 2025134.05135.94132.73135.56134.820.65%727,735
Nov 11, 2025134.06135.47134.06134.68133.950.56%742,668
Nov 10, 2025131.40134.28129.50133.93133.202.25%1,098,249
Nov 7, 2025128.75131.13127.78130.98130.271.85%1,188,121
Nov 6, 2025126.01128.66125.75128.60127.902.36%973,757
Nov 5, 2025124.90127.53124.33125.64124.960.90%1,224,643
Nov 4, 2025125.05125.20122.88124.52123.84-1.32%732,340
Nov 3, 2025123.83126.21122.97126.19125.511.73%1,229,267
Oct 31, 2025128.27129.47123.47124.05123.38-2.96%1,346,290
Oct 30, 2025128.99129.34127.75127.84127.15-0.77%800,916
Oct 29, 2025127.78131.05127.54128.83128.131.07%1,084,560
Oct 28, 2025127.86128.00126.33127.46126.77-0.45%826,863
Oct 27, 2025127.45128.54127.29128.03127.340.61%620,892
Oct 24, 2025126.40128.05125.33127.26126.571.31%928,801
Oct 23, 2025125.24127.84125.04125.62124.941.95%1,198,142
Oct 22, 2025120.21123.73119.99123.22122.553.05%1,149,454
Oct 21, 2025121.57121.63119.41119.57118.92-1.39%837,485
Oct 20, 2025118.95121.39118.95121.26120.601.77%694,559
Oct 17, 2025119.22119.74118.60119.15118.500.08%1,067,324
Oct 16, 2025120.78121.04118.66119.06118.41-1.41%973,735
Oct 15, 2025122.81124.68120.30120.76120.10-2.16%1,223,946
Oct 14, 2025122.41125.00121.96123.42122.751.21%982,059
Oct 10, 2025122.88123.28121.68121.95121.29-1.30%725,230
Oct 9, 2025125.54126.41123.44123.56122.89-1.08%781,635
Oct 8, 2025126.83126.83122.47124.91124.23-1.41%1,315,586
Oct 7, 2025127.00127.41124.53126.70126.01-0.25%715,796
Oct 6, 2025126.26127.29124.63127.02126.331.22%1,273,008
Oct 3, 2025124.90126.63124.50125.49124.810.65%747,424
Oct 2, 2025125.60126.67124.41124.68124.00-0.72%722,214
Oct 1, 2025126.34127.36124.37125.58124.90-0.48%1,000,044
Sep 30, 2025125.75126.75123.70126.19125.51-1.60%1,153,324
Sep 29, 2025129.48129.80128.10128.24127.54-1.33%674,533
Sep 26, 2025129.72131.94129.72129.97129.27-0.06%736,862
Sep 25, 2025130.11130.99129.10130.05129.34-0.38%935,501
Sep 24, 2025130.61131.27130.28130.55129.840.93%760,952
Sep 23, 2025129.00131.04128.78129.35128.650.93%704,767
Sep 22, 2025126.42129.32125.05128.16127.461.22%669,802
Sep 19, 2025130.99130.99126.46126.62125.93-2.37%2,074,689
Sep 18, 2025130.25130.48128.53129.70129.00-0.34%613,947
Sep 17, 2025130.84131.39129.49130.14129.43-0.61%854,859
Sep 16, 2025128.06132.08128.02130.94130.232.32%990,559
Sep 15, 2025126.19128.22125.67127.97127.281.57%1,000,575
Sep 12, 2025127.23127.79125.85125.99125.31-0.78%789,550
Sep 11, 2025125.81127.45125.81126.98126.290.15%665,069
Sep 10, 2025124.03126.98123.33126.79126.102.27%780,279
Sep 9, 2025121.21125.50121.00123.98123.312.59%748,902
Sep 8, 2025121.16121.35119.86120.85120.19-0.04%811,242
Sep 5, 2025120.15121.31119.90120.90120.24-0.02%1,206,101
Sep 4, 2025120.75122.04120.44120.93120.27-0.58%906,354
Sep 3, 2025121.80122.61119.88121.63120.25-1.06%1,155,366
Sep 2, 2025124.35125.00121.10122.93121.54-1.36%1,206,797
Aug 29, 2025124.27125.25124.01124.62123.210.23%671,453
Aug 28, 2025123.85124.59123.10124.34122.930.40%573,802
Aug 27, 2025121.44123.93121.36123.85122.452.03%831,452
Aug 26, 2025120.75121.54120.29121.39120.02-0.25%1,119,799
Aug 25, 2025120.52121.83120.45121.69120.310.76%568,260
Aug 22, 2025118.00120.79117.47120.77119.402.84%784,524
Aug 21, 2025115.69117.69115.69117.43116.101.50%641,890
Aug 20, 2025114.65116.13114.65115.69114.381.05%587,553
Aug 19, 2025115.40116.19114.32114.49113.19-0.89%604,027
Aug 18, 2025115.05115.65114.25115.52114.210.05%626,432
Aug 15, 2025114.62115.68114.62115.46114.150.37%607,967
Aug 14, 2025114.60115.66114.17115.03113.730.24%629,114
Aug 13, 2025114.81115.76114.02114.75113.45-0.25%789,158
Aug 12, 2025114.98115.93114.89115.04113.740.06%836,314
Aug 11, 2025117.67118.45114.54114.97113.67-2.28%973,671
Aug 8, 2025117.08117.98116.48117.65116.320.76%1,012,098
Aug 7, 2025118.38119.40116.71116.76115.44-0.66%841,207
Aug 6, 2025117.53119.54116.55117.54116.210.50%1,009,295
Aug 5, 2025116.37117.16115.00116.96115.641.79%1,114,816
Aug 1, 2025114.68115.28113.01114.90113.60-0.55%1,074,371
Jul 31, 2025115.52116.75114.94115.53114.22-0.99%776,330
Jul 30, 2025117.55118.57116.06116.68115.36-1.22%598,669
Jul 29, 2025117.00118.80117.00118.12116.781.18%816,089
Jul 28, 2025115.34117.17115.28116.74115.421.73%670,272
Jul 25, 2025114.50115.04113.30114.76113.460.19%526,910
Jul 24, 2025113.72115.85113.18114.54113.240.41%702,684
Jul 23, 2025113.00115.11113.00114.07112.780.40%828,680
Jul 22, 2025111.86114.18111.68113.62112.331.24%730,806
Jul 21, 2025112.97113.05111.86112.23110.96-0.66%647,586
Jul 18, 2025113.45114.64112.74112.97111.690.30%606,108
Jul 17, 2025112.36113.30112.12112.63111.360.41%595,547
Jul 16, 2025112.46112.94111.37112.17110.90-0.47%630,535