Skip to main content
Imperial Oil Limited (TSX:IMO)
Canada flag Canada · Delayed Price · Currency is CAD
174.44
+2.94 (1.71%)
Apr 28, 2026, 4:00 PM EST

Imperial Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026172.68175.55172.68174.44174.441.71%495,801
Apr 27, 2026170.10172.29170.01171.50171.501.01%468,900
Apr 24, 2026172.60172.85168.93169.79169.79-2.09%791,724
Apr 23, 2026171.53174.69170.52173.42173.421.26%427,506
Apr 22, 2026170.00171.26168.08171.26171.261.21%549,817
Apr 21, 2026168.18169.73167.06169.22169.221.00%741,290
Apr 20, 2026167.49168.90166.51167.54167.540.30%490,288
Apr 17, 2026168.00168.00161.93167.04167.04-2.92%950,307
Apr 16, 2026171.89173.91171.32172.07172.070.31%556,967
Apr 15, 2026174.33175.00171.27171.54171.54-1.93%349,202
Apr 14, 2026177.64177.75174.14174.92174.92-2.49%469,209
Apr 13, 2026180.73182.54178.92179.38179.380.25%482,684
Apr 10, 2026177.00179.75176.96178.93178.930.82%386,258
Apr 9, 2026181.08183.10176.72177.48177.48-1.35%720,621
Apr 8, 2026174.00182.67171.88179.91179.91-2.42%1,211,966
Apr 7, 2026182.27185.15180.85184.38184.382.26%971,165
Apr 6, 2026181.44183.32178.72180.30180.30-0.75%652,235
Apr 2, 2026182.00185.73178.88181.66181.661.18%714,869
Apr 1, 2026178.99181.54177.23179.54179.54-1.47%1,168,959
Mar 31, 2026181.29184.78177.30182.21182.210.87%950,490
Mar 30, 2026182.88185.13180.10180.63180.63-0.34%526,926
Mar 27, 2026177.13182.55176.98181.25181.252.56%579,788
Mar 26, 2026180.00181.99176.69176.73176.73-1.89%801,105
Mar 25, 2026176.69180.29174.57180.13180.131.36%944,002
Mar 24, 2026174.14180.63173.90177.72177.722.20%1,287,776
Mar 23, 2026170.00176.10168.00173.90173.900.36%1,405,543
Mar 20, 2026174.39176.09171.20173.28173.28-0.63%2,355,019
Mar 19, 2026172.52178.22172.25174.38174.381.15%984,251
Mar 18, 2026171.17172.80169.92172.39172.390.76%665,425
Mar 17, 2026169.51172.55167.74171.09171.091.24%669,889
Mar 16, 2026165.70169.40164.88169.00169.002.09%707,140
Mar 13, 2026165.85166.98164.50165.54165.54-0.03%732,657
Mar 12, 2026164.71166.68163.42165.59165.591.48%751,250
Mar 11, 2026160.00164.29159.43163.18163.181.91%830,064
Mar 10, 2026161.47163.09159.24160.12160.12-1.48%678,368
Mar 9, 2026161.01163.75160.08162.53162.531.19%812,375
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