Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
92.40
-1.71 (-1.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.84 | 94.51 | 92.29 | 92.40 | 92.40 | -1.82% | 446,169 |
| Dec 4, 2025 | 96.44 | 96.73 | 93.38 | 94.11 | 94.11 | -2.17% | 921,993 |
| Dec 3, 2025 | 94.65 | 96.66 | 94.65 | 96.20 | 96.20 | 1.33% | 644,421 |
| Dec 2, 2025 | 98.06 | 98.06 | 94.68 | 94.94 | 94.43 | -3.32% | 1,212,758 |
| Dec 1, 2025 | 100.69 | 100.71 | 98.03 | 98.20 | 97.67 | -0.61% | 235,532 |
| Nov 28, 2025 | 99.11 | 100.27 | 98.61 | 98.80 | 98.26 | 0.06% | 270,128 |
| Nov 26, 2025 | 97.83 | 99.72 | 97.83 | 98.74 | 98.20 | 1.05% | 711,803 |
| Nov 25, 2025 | 96.79 | 98.25 | 96.10 | 97.71 | 97.18 | 0.31% | 421,491 |
| Nov 24, 2025 | 97.17 | 97.68 | 95.68 | 97.41 | 96.88 | 0.13% | 351,494 |
| Nov 21, 2025 | 97.92 | 97.92 | 96.63 | 97.28 | 96.75 | -0.64% | 305,200 |
| Nov 20, 2025 | 99.58 | 100.02 | 97.87 | 97.91 | 97.38 | -1.01% | 458,871 |
| Nov 19, 2025 | 99.71 | 99.89 | 97.13 | 98.91 | 98.37 | -1.90% | 406,888 |
| Nov 18, 2025 | 98.06 | 101.01 | 98.00 | 100.83 | 100.28 | 2.14% | 325,342 |
| Nov 17, 2025 | 99.19 | 99.49 | 98.07 | 98.72 | 98.18 | -0.21% | 980,005 |
| Nov 14, 2025 | 96.65 | 99.17 | 95.65 | 98.93 | 98.39 | 2.91% | 493,144 |
| Nov 13, 2025 | 96.14 | 97.90 | 95.71 | 96.13 | 95.61 | -0.65% | 492,530 |
| Nov 12, 2025 | 95.64 | 97.11 | 94.41 | 96.76 | 96.24 | 0.62% | 566,939 |
| Nov 11, 2025 | 95.98 | 96.58 | 95.86 | 96.16 | 95.64 | 0.67% | 267,727 |
| Nov 10, 2025 | 93.61 | 95.83 | 92.39 | 95.52 | 95.00 | 2.23% | 641,135 |
| Nov 7, 2025 | 91.19 | 93.76 | 90.50 | 93.44 | 92.93 | 2.81% | 518,985 |
| Nov 6, 2025 | 89.01 | 91.14 | 89.01 | 90.89 | 90.40 | 2.15% | 335,463 |
| Nov 5, 2025 | 88.35 | 90.16 | 87.30 | 88.98 | 88.50 | 0.84% | 520,796 |
| Nov 4, 2025 | 88.66 | 88.66 | 87.23 | 88.24 | 87.76 | -1.80% | 365,088 |
| Nov 3, 2025 | 88.71 | 89.86 | 87.39 | 89.86 | 89.37 | 1.87% | 562,170 |
| Oct 31, 2025 | 92.36 | 92.58 | 88.06 | 88.21 | 87.73 | -3.33% | 849,205 |
| Oct 30, 2025 | 92.37 | 92.46 | 91.25 | 91.25 | 90.76 | -1.23% | 410,688 |
| Oct 29, 2025 | 91.63 | 94.24 | 91.07 | 92.39 | 91.89 | 1.08% | 817,311 |
| Oct 28, 2025 | 91.02 | 91.64 | 90.49 | 91.40 | 90.90 | 0.03% | 508,005 |
| Oct 27, 2025 | 91.08 | 91.87 | 90.94 | 91.37 | 90.87 | 0.38% | 351,434 |
| Oct 24, 2025 | 90.06 | 91.39 | 89.40 | 91.02 | 90.53 | 1.21% | 555,974 |
| Oct 23, 2025 | 89.34 | 91.39 | 89.30 | 89.93 | 89.44 | 2.05% | 498,030 |
| Oct 22, 2025 | 85.35 | 88.48 | 85.26 | 88.12 | 87.64 | 3.37% | 480,225 |
| Oct 21, 2025 | 86.64 | 87.00 | 85.11 | 85.25 | 84.79 | -1.19% | 1,369,775 |
| Oct 20, 2025 | 85.12 | 86.52 | 84.37 | 86.28 | 85.81 | 1.46% | 362,677 |
| Oct 17, 2025 | 84.84 | 85.29 | 84.47 | 85.04 | 84.58 | 0.43% | 424,501 |
| Oct 16, 2025 | 86.24 | 86.24 | 84.44 | 84.68 | 84.22 | -1.49% | 565,165 |
| Oct 15, 2025 | 88.14 | 88.80 | 85.59 | 85.96 | 85.49 | -2.11% | 521,625 |
| Oct 14, 2025 | 87.02 | 89.03 | 86.92 | 87.81 | 87.33 | -0.50% | 353,617 |
| Oct 13, 2025 | 87.70 | 88.74 | 87.36 | 88.25 | 87.77 | 1.36% | 190,730 |
| Oct 10, 2025 | 87.31 | 88.08 | 86.96 | 87.07 | 86.60 | -1.16% | 411,844 |
| Oct 9, 2025 | 89.61 | 90.51 | 88.03 | 88.09 | 87.61 | -1.52% | 337,231 |
| Oct 8, 2025 | 90.97 | 90.97 | 87.78 | 89.45 | 88.97 | -1.43% | 318,130 |
| Oct 7, 2025 | 90.93 | 91.20 | 89.29 | 90.75 | 90.26 | -0.33% | 222,416 |
| Oct 6, 2025 | 90.80 | 91.25 | 89.39 | 91.05 | 90.56 | 1.12% | 291,972 |
| Oct 3, 2025 | 89.72 | 90.79 | 89.24 | 90.04 | 89.55 | 0.92% | 311,009 |
| Oct 2, 2025 | 89.74 | 90.81 | 89.10 | 89.22 | 88.74 | -0.88% | 363,069 |
| Oct 1, 2025 | 90.38 | 91.38 | 89.21 | 90.01 | 89.52 | -0.80% | 470,297 |
| Sep 30, 2025 | 90.91 | 90.97 | 88.94 | 90.74 | 90.25 | -1.40% | 590,430 |
| Sep 29, 2025 | 93.05 | 93.06 | 92.02 | 92.03 | 91.53 | -1.32% | 274,103 |
| Sep 26, 2025 | 93.36 | 94.60 | 93.04 | 93.26 | 92.75 | -0.12% | 268,076 |
| Sep 25, 2025 | 94.00 | 94.00 | 92.70 | 93.37 | 92.86 | -0.61% | 280,873 |
| Sep 24, 2025 | 94.00 | 94.43 | 93.83 | 93.94 | 93.43 | 0.33% | 227,704 |
| Sep 23, 2025 | 93.32 | 94.80 | 93.29 | 93.63 | 93.12 | 1.04% | 350,553 |
| Sep 22, 2025 | 92.00 | 93.56 | 90.57 | 92.67 | 92.17 | 0.91% | 218,082 |
| Sep 19, 2025 | 93.73 | 94.37 | 91.79 | 91.83 | 91.33 | -2.27% | 714,690 |
| Sep 18, 2025 | 94.61 | 94.77 | 93.09 | 93.96 | 93.45 | -0.57% | 256,906 |
| Sep 17, 2025 | 95.26 | 95.46 | 93.95 | 94.50 | 93.99 | -0.69% | 526,411 |
| Sep 16, 2025 | 93.33 | 96.09 | 93.24 | 95.16 | 94.64 | 2.37% | 569,033 |
| Sep 15, 2025 | 91.67 | 93.09 | 90.80 | 92.96 | 92.46 | 2.24% | 455,051 |
| Sep 12, 2025 | 91.89 | 92.33 | 90.87 | 90.92 | 90.43 | -1.01% | 316,736 |
| Sep 11, 2025 | 90.70 | 92.15 | 90.70 | 91.85 | 91.35 | 0.42% | 354,091 |
| Sep 10, 2025 | 89.18 | 91.78 | 89.18 | 91.47 | 90.97 | 2.13% | 319,102 |
| Sep 9, 2025 | 87.83 | 90.66 | 87.83 | 89.56 | 89.07 | 2.45% | 306,480 |
| Sep 8, 2025 | 87.66 | 87.95 | 86.68 | 87.42 | 86.95 | 0.16% | 406,388 |
| Sep 5, 2025 | 87.12 | 87.86 | 86.65 | 87.28 | 86.81 | -0.22% | 388,357 |
| Sep 4, 2025 | 87.22 | 88.18 | 87.11 | 87.47 | 87.00 | -0.79% | 608,355 |
| Sep 3, 2025 | 88.47 | 88.83 | 86.92 | 88.17 | 87.17 | -1.18% | 526,754 |
| Sep 2, 2025 | 90.16 | 90.71 | 87.83 | 89.22 | 88.21 | -1.72% | 594,093 |
| Aug 29, 2025 | 90.40 | 91.17 | 90.17 | 90.78 | 89.75 | 0.31% | 218,366 |
| Aug 28, 2025 | 89.96 | 90.64 | 89.47 | 90.50 | 89.48 | 0.76% | 484,811 |
| Aug 27, 2025 | 87.43 | 89.84 | 87.43 | 89.82 | 88.80 | 2.31% | 297,108 |
| Aug 26, 2025 | 87.37 | 87.86 | 86.91 | 87.79 | 86.80 | -0.07% | 264,873 |
| Aug 25, 2025 | 87.74 | 88.02 | 87.20 | 87.85 | 86.86 | 0.55% | 255,909 |
| Aug 22, 2025 | 84.60 | 87.37 | 84.36 | 87.37 | 86.38 | 3.49% | 492,653 |
| Aug 21, 2025 | 83.19 | 84.71 | 83.19 | 84.42 | 83.47 | 1.28% | 315,855 |
| Aug 20, 2025 | 82.77 | 83.70 | 82.77 | 83.35 | 82.41 | 0.94% | 253,444 |
| Aug 19, 2025 | 83.55 | 83.95 | 82.45 | 82.57 | 81.64 | -1.26% | 211,486 |
| Aug 18, 2025 | 83.30 | 83.77 | 82.72 | 83.62 | 82.67 | 0.02% | 356,871 |
| Aug 15, 2025 | 83.14 | 83.82 | 83.07 | 83.60 | 82.65 | 0.47% | 306,729 |
| Aug 14, 2025 | 83.14 | 83.81 | 82.67 | 83.21 | 82.27 | -0.29% | 272,341 |
| Aug 13, 2025 | 83.26 | 84.10 | 82.79 | 83.45 | 82.51 | 0.10% | 392,794 |
| Aug 12, 2025 | 83.46 | 84.12 | 83.37 | 83.37 | 82.43 | 0.01% | 332,477 |
| Aug 11, 2025 | 85.49 | 85.66 | 83.15 | 83.36 | 82.42 | -2.29% | 435,229 |
| Aug 8, 2025 | 85.13 | 85.81 | 84.68 | 85.31 | 84.35 | 0.44% | 348,159 |
| Aug 7, 2025 | 86.56 | 86.87 | 84.89 | 84.94 | 83.98 | -0.69% | 301,326 |
| Aug 6, 2025 | 85.53 | 86.91 | 84.79 | 85.53 | 84.56 | 0.73% | 457,685 |
| Aug 5, 2025 | 84.36 | 85.00 | 83.45 | 84.91 | 83.95 | 0.66% | 411,304 |
| Aug 4, 2025 | 83.03 | 84.45 | 82.08 | 84.35 | 83.40 | 1.24% | 372,073 |
| Aug 1, 2025 | 82.81 | 83.52 | 81.87 | 83.32 | 82.38 | -0.18% | 581,466 |
| Jul 31, 2025 | 83.44 | 84.37 | 83.01 | 83.47 | 82.53 | -0.98% | 484,343 |
| Jul 30, 2025 | 85.72 | 85.85 | 83.91 | 84.30 | 83.35 | -1.61% | 367,709 |
| Jul 29, 2025 | 84.81 | 86.26 | 84.81 | 85.68 | 84.71 | 0.93% | 432,333 |
| Jul 28, 2025 | 84.18 | 85.35 | 84.01 | 84.89 | 83.93 | 1.45% | 338,656 |
| Jul 25, 2025 | 83.79 | 83.91 | 82.69 | 83.68 | 82.73 | -0.49% | 364,459 |
| Jul 24, 2025 | 83.79 | 85.02 | 83.06 | 84.09 | 83.14 | 0.10% | 430,412 |
| Jul 23, 2025 | 83.23 | 84.49 | 83.10 | 84.01 | 83.06 | 0.63% | 434,413 |
| Jul 22, 2025 | 82.02 | 83.87 | 81.71 | 83.48 | 82.54 | 1.90% | 381,422 |
| Jul 21, 2025 | 82.60 | 82.68 | 81.66 | 81.92 | 80.99 | -0.47% | 314,614 |
| Jul 18, 2025 | 82.81 | 83.65 | 82.12 | 82.31 | 81.38 | 0.39% | 411,826 |
| Jul 17, 2025 | 81.83 | 82.40 | 81.46 | 81.99 | 81.06 | -0.07% | 358,173 |