Skip to main content
Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
127.49
+1.60 (1.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Imperial Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026127.29128.46126.65127.49127.491.27%371,005
Apr 27, 2026124.71126.49124.71125.89125.891.22%311,345
Apr 24, 2026125.89126.11123.39124.37124.37-1.86%308,605
Apr 23, 2026125.70127.51125.26126.73126.731.22%300,866
Apr 22, 2026125.00125.20123.07125.20125.201.12%350,705
Apr 21, 2026123.00124.17122.55123.81123.810.81%426,958
Apr 20, 2026122.05123.74121.81122.82122.820.72%429,766
Apr 17, 2026123.75123.75118.59121.94121.94-3.05%904,005
Apr 16, 2026125.32126.81125.06125.77125.770.75%541,569
Apr 15, 2026127.38127.38124.71124.83124.83-1.79%241,681
Apr 14, 2026129.41129.83125.93127.10127.10-2.37%319,692
Apr 13, 2026130.19132.11129.64130.19130.190.78%283,379
Apr 10, 2026127.89129.93127.89129.18129.180.68%370,375
Apr 9, 2026130.30132.38127.98128.31128.31-1.11%450,575
Apr 8, 2026124.89131.85120.56129.75129.75-1.97%999,723
Apr 7, 2026130.08133.03130.00132.36132.362.30%692,581
Apr 6, 2026130.22131.89128.32129.39129.39-0.87%855,522
Apr 2, 2026131.38133.37128.50130.53130.531.22%582,247
Apr 1, 2026128.45130.42127.42128.96128.96-1.42%761,568
Mar 31, 2026130.71132.51127.13130.82130.820.91%810,181
Mar 30, 2026132.82133.11129.31129.64129.64-0.86%706,078
Mar 27, 2026128.53131.67127.84130.76130.762.30%633,283
Mar 26, 2026130.01131.62127.48127.82127.82-1.84%845,717
Mar 25, 2026128.50130.45126.53130.21130.210.80%533,947
Mar 24, 2026126.53131.23126.53129.18129.182.10%1,135,163
Mar 23, 2026124.35128.66121.75126.52126.52-0.07%1,031,791
Mar 20, 2026127.83128.25124.61126.61126.61-0.33%573,255
Mar 19, 2026125.65129.84125.12127.03127.031.15%950,629
Mar 18, 2026125.02125.94124.03125.59125.590.55%571,201
Mar 17, 2026124.40125.88122.42124.90124.901.30%645,096
Mar 16, 2026120.95124.00120.50123.30123.302.40%812,749
Mar 13, 2026121.45122.07119.74120.41120.41-0.93%582,049
Mar 12, 2026121.26122.31120.19121.54121.541.07%543,716
Mar 11, 2026117.31120.89117.31120.25120.251.99%412,877
Mar 10, 2026118.71120.42117.22117.90117.90-1.21%500,441
Mar 9, 2026118.81120.59118.20119.35119.350.97%905,933
Mar 6, 2026121.00121.00117.50118.20118.20-0.45%913,137
Mar 5, 2026118.68120.67116.88118.74118.74-0.84%778,790
Mar 4, 2026117.99120.63117.39119.74119.100.36%4,471,993
Mar 3, 2026119.50119.74116.30119.31118.680.42%507,260
Mar 2, 2026122.93122.93116.71118.81118.181.29%1,046,243
Feb 27, 2026117.98118.16116.07117.30116.680.45%349,077
Feb 26, 2026115.13117.67114.29116.78116.160.49%322,514
Feb 25, 2026115.68116.60112.91116.21115.590.46%1,105,904
Feb 24, 2026118.95118.95114.71115.68115.06-2.39%806,336
Feb 23, 2026119.19121.62118.14118.51117.88-1.81%563,630
Feb 20, 2026121.85122.31120.40120.69120.05-1.52%544,937
Feb 19, 2026121.45123.52120.93122.55121.901.96%723,273
Feb 18, 2026117.99120.43117.93120.19119.552.36%492,068
Feb 17, 2026119.71120.57114.55117.42116.80-1.95%689,491
Feb 13, 2026116.22120.02116.16119.76119.122.93%464,970
Feb 12, 2026119.09119.67115.41116.35115.73-2.73%570,608
Feb 11, 2026116.29119.96115.89119.61118.974.39%739,635
Feb 10, 2026114.65114.96112.45114.58113.970.21%314,693
Feb 9, 2026112.82114.52112.27114.34113.731.47%457,331
Feb 6, 2026109.06112.74108.63112.68112.084.03%780,286
Feb 5, 2026109.38110.71107.69108.32107.74-2.16%796,354
Feb 4, 2026107.05111.99106.35110.71110.123.60%1,182,995
Feb 3, 2026103.41107.19103.41106.86106.293.93%759,360
Feb 2, 202698.36103.2598.36102.82102.271.55%1,060,538
Jan 30, 2026103.00103.8399.30101.25100.71-4.22%1,539,633
Jan 29, 2026105.83106.64103.65105.71105.152.16%819,179
Jan 28, 2026104.08104.79102.04103.47102.920.27%411,715
Jan 27, 2026101.95104.09101.95103.19102.641.58%511,045
Jan 26, 2026102.38102.54100.79101.58101.040.34%606,530
Jan 23, 2026100.52102.05100.14101.24100.702.05%592,871
Jan 22, 202699.86100.3898.3899.2198.68-0.99%434,210
Jan 21, 202698.37100.8398.33100.2099.672.97%569,723
Jan 20, 202697.9299.1796.7397.3196.79-0.68%615,314
Jan 16, 202695.6098.7595.6097.9897.461.77%550,104
Jan 15, 202697.8198.2995.8796.2895.77-2.64%659,009
Jan 14, 202696.5099.4196.3998.8998.362.96%785,074
Jan 13, 202693.1896.6092.7596.0595.543.84%905,702
Jan 12, 202690.6993.1390.4392.5092.012.37%814,696
Jan 9, 202689.1991.4989.1990.3689.881.55%556,035
Jan 8, 202687.3789.6586.5788.9888.512.12%973,477
Jan 7, 202688.1088.1086.0387.1386.67-0.55%1,023,635
Jan 6, 202687.8089.9287.0487.6187.14-0.15%1,433,548
Jan 5, 202687.6388.3783.3187.7487.27-1.52%1,722,851
Jan 2, 202686.6189.2585.9589.0988.623.22%396,155
Dec 31, 202587.1687.1686.0586.3185.85-0.75%304,238
Dec 30, 202586.3587.1686.0686.9686.501.18%415,417
Dec 29, 202588.7288.7285.1385.9585.490.44%455,257
Dec 26, 202585.6086.0885.2885.5785.12-0.33%162,525
Dec 24, 202585.6586.2485.6585.8585.390.03%106,275
Dec 23, 202585.3086.2785.2585.8285.360.73%305,031
Dec 22, 202585.2385.9384.6285.2084.751.28%419,139
Dec 19, 202583.6784.5583.2784.1283.670.48%853,295
Dec 18, 202584.8784.9383.2983.7283.27-1.49%542,418
Dec 17, 202586.1886.1884.6484.9984.54-0.35%742,366
Dec 16, 202588.9689.2085.2385.2984.84-5.10%917,102
Dec 15, 202591.6691.7188.9389.8789.39-2.21%426,936
Dec 12, 202592.3192.4791.1691.9091.41-0.41%288,539
Dec 11, 202591.3192.3990.8292.2891.790.35%406,363
Dec 10, 202590.9892.3490.0291.9691.471.39%320,489
Dec 9, 202591.0592.6090.5690.7090.220.10%523,802
Dec 8, 202591.5392.9190.2990.6190.13-1.94%620,750
Dec 5, 202593.8494.5192.2992.4091.91-1.82%574,273
Dec 4, 202596.4496.7393.3894.1193.61-2.17%977,041
Dec 3, 202594.6596.6694.6596.2095.691.33%691,727