Skip to main content
Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
113.24
-0.04 (-0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Imperial Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026112.36113.93112.26113.24113.24-0.04%459,671
Jun 25, 2026112.14113.98112.14113.28113.280.69%294,814
Jun 24, 2026112.76113.28111.68112.50112.50-1.87%489,644
Jun 23, 2026114.23115.15112.94114.64114.640.55%389,664
Jun 22, 2026112.55114.13111.32114.01114.011.30%467,542
Jun 18, 2026113.51113.53109.61112.55112.55-1.44%723,779
Jun 17, 2026117.74118.15113.65114.19114.19-3.16%406,422
Jun 16, 2026118.80119.81117.38117.92117.92-1.90%461,569
Jun 15, 2026117.30120.37115.63120.20120.20-0.90%512,385
Jun 12, 2026120.15122.34119.48121.29121.290.26%282,110
Jun 11, 2026121.41123.72120.71120.97120.970.59%628,619
Jun 10, 2026119.99122.54119.99120.26120.261.08%527,081
Jun 9, 2026122.43122.69117.98118.98118.98-2.91%633,794
Jun 8, 2026122.94125.15122.18122.55122.550.68%470,345
Jun 5, 2026126.59126.59121.61121.72121.72-4.08%379,781
Jun 4, 2026124.68127.40124.24126.90126.901.00%389,748
Jun 3, 2026125.37127.68124.50126.27125.641.49%387,334
Jun 2, 2026120.47125.04120.47124.42123.803.00%439,875
Jun 1, 2026120.38122.71119.08120.80120.201.75%1,043,862
May 29, 2026121.14122.35117.80118.72118.13-3.24%1,308,402
May 28, 2026125.62125.88122.34122.69122.08-1.53%741,899
May 27, 2026126.58126.58124.44124.59123.97-3.43%596,911
May 26, 2026131.50131.80128.60129.01128.37-3.14%1,113,409
May 22, 2026133.38134.82132.38133.19132.53-0.52%361,669
May 21, 2026135.03135.35132.27133.88133.220.03%496,881
May 20, 2026137.08138.18133.64133.84133.18-2.80%539,556
May 19, 2026138.48139.44136.01137.70137.02-0.46%477,399
May 18, 2026134.56138.91133.90138.33137.642.67%342,548
May 15, 2026133.12135.04131.95134.73134.061.77%392,234
May 14, 2026131.44132.85130.47132.39131.730.55%351,886
May 13, 2026132.74133.95130.88131.67131.02-1.31%413,625
May 12, 2026131.25133.63130.40133.42132.762.45%509,012
May 11, 2026128.37130.52127.53130.23129.582.56%523,757
May 8, 2026125.69127.93124.31126.98126.350.91%591,683
May 7, 2026125.60127.08124.12125.84125.22-1.56%490,952
May 6, 2026128.73129.72126.93127.84127.21-3.84%492,932
May 5, 2026130.59133.98130.31132.95132.291.90%364,911
May 4, 2026129.16131.39127.54130.47129.821.55%553,548
May 1, 2026127.32132.64126.17128.48127.84-4.13%1,359,948
Apr 30, 2026129.40134.31128.84134.02133.352.61%862,993
Apr 29, 2026128.66131.00127.92130.61129.962.45%410,786
Apr 28, 2026127.29128.46126.65127.49126.861.27%382,507
Apr 27, 2026124.71126.49124.71125.89125.271.22%337,023
Apr 24, 2026125.89126.11123.39124.37123.75-1.86%339,726
Apr 23, 2026125.70127.51125.26126.73126.101.22%308,338
Apr 22, 2026125.00125.20123.07125.20124.581.12%400,833
Apr 21, 2026123.00124.17122.55123.81123.200.81%498,201
Apr 20, 2026122.05123.74121.81122.82122.210.72%444,092
Apr 17, 2026123.75123.75118.59121.94121.33-3.05%911,364
Apr 16, 2026125.32126.81125.06125.77125.150.75%647,806
Apr 15, 2026127.38127.38124.71124.83124.21-1.79%292,835
Apr 14, 2026129.41129.83125.93127.10126.47-2.37%390,526
Apr 13, 2026130.19132.11129.64130.19129.540.78%302,174
Apr 10, 2026127.89129.93127.89129.18128.540.68%382,038
Apr 9, 2026130.30132.38127.98128.31127.67-1.11%488,088
Apr 8, 2026124.89131.85120.56129.75129.11-1.97%1,072,856
Apr 7, 2026130.08133.03130.00132.36131.702.30%777,478
Apr 6, 2026130.22131.89128.32129.39128.75-0.87%877,906
Apr 2, 2026131.38133.37128.50130.53129.881.22%624,926
Apr 1, 2026128.45130.42127.42128.96128.32-1.42%817,330
Mar 31, 2026130.71132.51127.13130.82130.170.91%897,580
Mar 30, 2026132.82133.11129.31129.64129.00-0.86%967,644
Mar 27, 2026128.53131.67127.84130.76130.112.30%633,306
Mar 26, 2026130.01131.62127.48127.82127.19-1.84%1,009,307
Mar 25, 2026128.50130.45126.53130.21129.560.80%859,321
Mar 24, 2026126.53131.23126.53129.18128.542.10%1,135,829
Mar 23, 2026124.35128.66121.75126.52125.89-0.07%1,153,832
Mar 20, 2026127.83128.25124.61126.61125.98-0.33%757,078
Mar 19, 2026125.65129.84125.12127.03126.401.15%963,172
Mar 18, 2026125.02125.94124.03125.59124.970.55%571,306
Mar 17, 2026124.40125.88122.42124.90124.281.30%645,121
Mar 16, 2026120.95124.00120.50123.30122.692.40%832,760
Mar 13, 2026121.45122.07119.74120.41119.81-0.93%582,181
Mar 12, 2026121.26122.31120.19121.54120.941.07%543,985
Mar 11, 2026117.31120.89117.31120.25119.651.99%543,638
Mar 10, 2026118.71120.42117.22117.90117.31-1.21%500,666
Mar 9, 2026118.81120.59118.20119.35118.760.97%1,068,120
Mar 6, 2026121.00121.00117.50118.20117.61-0.45%913,157
Mar 5, 2026118.68120.67116.88118.74118.15-0.31%795,880
Mar 4, 2026117.99120.63117.39119.74118.510.36%4,491,414
Mar 3, 2026119.50119.74116.30119.31118.090.42%507,260
Mar 2, 2026122.93122.93116.71118.81117.591.29%1,046,243
Feb 27, 2026117.98118.16116.07117.30116.100.45%349,077
Feb 26, 2026115.13117.67114.29116.78115.580.49%322,514
Feb 25, 2026115.68116.60112.91116.21115.020.46%1,105,904
Feb 24, 2026118.95118.95114.71115.68114.49-2.39%806,336
Feb 23, 2026119.19121.62118.14118.51117.29-1.81%563,630
Feb 20, 2026121.85122.31120.40120.69119.45-1.52%544,937
Feb 19, 2026121.45123.52120.93122.55121.291.96%723,273
Feb 18, 2026117.99120.43117.93120.19118.962.36%492,068
Feb 17, 2026119.71120.57114.55117.42116.22-1.95%689,491
Feb 13, 2026116.22120.02116.16119.76118.532.93%464,970
Feb 12, 2026119.09119.67115.41116.35115.16-2.73%570,608
Feb 11, 2026116.29119.96115.89119.61118.384.39%739,635
Feb 10, 2026114.65114.96112.45114.58113.410.21%314,693
Feb 9, 2026112.82114.52112.27114.34113.171.47%457,331
Feb 6, 2026109.06112.74108.63112.68111.524.03%780,286
Feb 5, 2026109.38110.71107.69108.32107.21-2.16%796,354
Feb 4, 2026107.05111.99106.35110.71109.573.60%1,182,995
Feb 3, 2026103.41107.19103.41106.86105.763.93%759,360