Skip to main content
Imperial Oil Limited (TSX:IMO)
Canada flag Canada · Delayed Price · Currency is CAD
160.62
-1.99 (-1.22%)
At close: Mar 6, 2026

Imperial Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026163.42164.74160.01160.62160.62-1.22%1,249,841
Mar 5, 2026162.55164.89160.20162.61162.61-0.39%1,203,822
Mar 4, 2026162.08164.64160.83163.25162.38-0.10%844,737
Mar 3, 2026162.96163.98159.60163.41162.540.70%889,073
Mar 2, 2026164.73166.10159.84162.28161.421.71%724,226
Feb 27, 2026160.90161.22158.37159.55158.70-0.04%987,384
Feb 26, 2026157.49160.97156.50159.61158.760.36%504,699
Feb 25, 2026158.83159.44154.64159.03158.180.51%760,776
Feb 24, 2026162.64162.65157.11158.23157.39-2.63%873,948
Feb 23, 2026160.59165.85160.59162.50161.63-1.49%696,168
Feb 20, 2026167.16167.60164.78164.96164.08-1.79%595,847
Feb 19, 2026166.34169.07165.75167.97167.071.96%875,655
Feb 18, 2026161.95164.88161.25164.74163.863.13%972,885
Feb 17, 2026162.35165.00156.71159.74158.89-2.15%1,243,117
Feb 13, 2026158.56163.42158.10163.25162.383.00%491,289
Feb 12, 2026161.52162.63157.40158.50157.66-2.31%630,472
Feb 11, 2026157.00162.48157.00162.24161.384.65%859,104
Feb 10, 2026155.23155.56152.19155.03154.200.19%639,497
Feb 9, 2026153.64155.33152.47154.74153.920.69%424,121
Feb 6, 2026149.29153.93147.88153.68152.863.50%826,272
Feb 5, 2026149.18151.31147.43148.49147.70-1.61%958,317
Feb 4, 2026146.49152.98145.40150.92150.123.58%1,909,452
Feb 3, 2026141.30146.14140.99145.70144.923.87%929,633
Feb 2, 2026136.00141.22135.95140.27139.521.96%1,540,631
Jan 30, 2026139.50140.49134.76137.57136.84-3.55%1,862,607
Jan 29, 2026142.99144.20140.69142.64141.881.73%745,185
Jan 28, 2026140.77142.00138.84140.22139.470.12%440,642
Jan 27, 2026139.93142.00139.09140.05139.300.64%971,601
Jan 26, 2026140.27140.76137.98139.16138.420.44%560,342
Jan 23, 2026138.83140.41137.43138.55137.811.23%731,008
Jan 22, 2026138.18138.49135.62136.87136.14-1.16%519,128
Jan 21, 2026136.34139.15135.44138.47137.732.81%1,112,143
Jan 20, 2026136.64137.15133.79134.69133.97-1.08%1,023,340
Jan 19, 2026136.29136.29135.06136.16135.43-0.06%197,775
Jan 16, 2026133.88137.47133.58136.24135.511.76%1,230,255
Jan 15, 2026135.82137.00133.22133.89133.18-2.58%1,011,014
Jan 14, 2026133.89137.95133.89137.43136.703.11%1,498,296
Jan 13, 2026129.42134.19128.63133.28132.574.02%1,125,147
Jan 12, 2026125.90129.23125.56128.13127.452.06%1,385,502
Jan 9, 2026123.83127.09123.80125.54124.871.81%918,067
Jan 8, 2026121.06124.36119.97123.31122.652.05%1,035,754
Jan 7, 2026120.70121.27119.00120.83120.190.02%1,396,055
Jan 6, 2026121.93123.93120.09120.80120.160.20%1,112,225
Jan 5, 2026120.20121.54114.79120.56119.92-1.43%1,286,499
Jan 2, 2026118.65122.63117.55122.31121.663.15%534,278
Dec 31, 2025119.25119.36118.06118.58117.95-0.51%372,418
Dec 30, 2025118.48119.40117.78119.19118.551.33%486,396
Dec 29, 2025117.87118.49116.48117.62116.990.28%672,091
Dec 24, 2025117.42117.99117.26117.29116.66-0.31%168,502
Dec 23, 2025117.10118.14116.85117.66117.030.40%469,358
Dec 22, 2025117.17118.13116.28117.19116.570.99%396,111
Dec 19, 2025116.24116.60114.75116.04115.420.66%2,073,971
Dec 18, 2025116.97116.97114.76115.28114.67-1.64%922,310
Dec 17, 2025118.21118.57116.70117.20116.58-0.10%1,600,206
Dec 16, 2025122.13122.15117.17117.32116.69-5.25%1,481,547
Dec 15, 2025125.83126.03122.40123.82123.16-2.13%776,355
Dec 12, 2025127.08127.27125.71126.51125.84-0.45%526,757
Dec 11, 2025126.04127.21125.55127.08126.400.19%925,690
Dec 10, 2025125.72127.34124.52126.84126.160.91%706,090
Dec 9, 2025125.87128.04125.44125.70125.030.06%1,006,365
Dec 8, 2025127.25128.41125.04125.63124.96-1.73%1,611,966
Dec 5, 2025130.89131.26127.63127.84127.16-2.65%958,409
Dec 4, 2025134.53135.13130.24131.32130.62-2.24%1,521,819
Dec 3, 2025132.24134.83132.17134.33133.611.25%969,158
Dec 2, 2025137.44137.44132.42132.67131.25-3.51%1,128,021
Dec 1, 2025139.82140.61137.22137.50136.02-1.57%725,953
Nov 28, 2025138.78140.18137.89139.70138.200.13%607,347
Nov 27, 2025138.63139.79138.63139.52138.020.66%317,151
Nov 26, 2025138.17139.98138.05138.60137.110.43%720,622
Nov 25, 2025136.73138.48135.57138.00136.520.31%1,135,143
Nov 24, 2025136.66137.75135.03137.58136.100.23%1,226,279
Nov 21, 2025138.39138.39136.37137.26135.79-0.68%1,042,885
Nov 20, 2025139.91140.77137.94138.20136.72-0.73%856,726
Nov 19, 2025139.00139.85136.18139.21137.72-1.16%840,817
Nov 18, 2025137.75141.17137.53140.84139.331.53%782,322
Nov 17, 2025138.89139.58137.66138.72137.23-0.12%1,824,888
Nov 14, 2025134.89139.12134.09138.89137.402.94%939,882
Nov 13, 2025135.57137.13134.31134.92133.47-0.47%673,650
Nov 12, 2025134.05135.94132.73135.56134.110.65%727,735
Nov 11, 2025134.06135.47134.06134.68133.240.56%742,668
Nov 10, 2025131.40134.28129.50133.93132.492.25%1,098,249
Nov 7, 2025128.75131.13127.78130.98129.571.85%1,188,121
Nov 6, 2025126.01128.66125.75128.60127.222.36%973,757
Nov 5, 2025124.90127.53124.33125.64124.290.90%1,224,643
Nov 4, 2025125.05125.20122.88124.52123.18-1.32%732,340
Nov 3, 2025123.83126.21122.97126.19124.841.73%1,229,267
Oct 31, 2025128.27129.47123.47124.05122.72-2.96%1,346,290
Oct 30, 2025128.99129.34127.75127.84126.47-0.77%800,916
Oct 29, 2025127.78131.05127.54128.83127.451.07%1,084,560
Oct 28, 2025127.86128.00126.33127.46126.09-0.45%826,863
Oct 27, 2025127.45128.54127.29128.03126.660.61%620,892
Oct 24, 2025126.40128.05125.33127.26125.891.31%928,801
Oct 23, 2025125.24127.84125.04125.62124.271.95%1,198,142
Oct 22, 2025120.21123.73119.99123.22121.903.05%1,149,454
Oct 21, 2025121.57121.63119.41119.57118.29-1.39%837,485
Oct 20, 2025118.95121.39118.95121.26119.961.77%694,559
Oct 17, 2025119.22119.74118.60119.15117.870.08%1,067,324
Oct 16, 2025120.78121.04118.66119.06117.78-1.41%973,735
Oct 15, 2025122.81124.68120.30120.76119.46-2.16%1,223,946
Oct 14, 2025122.41125.00121.96123.42122.101.21%982,059