Imperial Oil Limited - IMO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	114.62	115.46	115.46	115.68	114.62	608,000
August 14, 2025	114.6	115.03	115.03	115.66	114.17	629,114
August 13, 2025	114.81	114.75	114.75	115.76	114.02	615,457
August 12, 2025	114.98	115.04	115.04	115.93	114.89	836,314
August 11, 2025	117.67	114.97	114.97	118.45	114.54	973,700
August 08, 2025	117.08	117.65	117.65	117.98	116.48	1.01M
August 07, 2025	118.38	116.76	116.76	119.4	116.71	841,207
August 06, 2025	117.53	117.54	117.54	119.54	116.55	1.01M
August 05, 2025	116.37	116.96	116.96	117.16	115	1.11M
August 01, 2025	114.68	114.9	114.9	115.28	113.01	1.07M
July 31, 2025	115.52	115.53	115.53	116.75	114.94	776,330
July 30, 2025	117.55	116.68	116.68	118.57	116.06	598,700
July 29, 2025	117	118.12	118.12	118.8	117	816,100
July 28, 2025	115.34	116.74	116.74	117.17	115.28	670,300
July 25, 2025	114.5	114.76	114.76	115.04	113.3	526,910
July 24, 2025	113.72	114.54	114.54	115.85	113.18	702,700
July 23, 2025	113	114.07	114.07	115.11	113	828,700
July 22, 2025	111.86	113.62	113.62	114.18	111.68	730,806
July 21, 2025	112.97	112.23	112.23	113.05	111.86	647,600
July 18, 2025	113.45	112.97	112.97	114.64	112.74	606,108
July 17, 2025	112.36	112.63	112.63	113.3	112.12	508,763
July 16, 2025	112.46	112.17	112.17	112.94	111.37	630,535
July 15, 2025	113.46	112.7	112.7	114.12	112.05	644,200
July 14, 2025	112.47	113.85	113.85	114.03	112.12	619,200
July 11, 2025	110.65	112.89	112.89	113.12	110.65	941,000
July 10, 2025	109.22	110.56	110.56	110.88	108.1	808,500
July 09, 2025	110	109.39	109.39	110.79	109.36	1.01M
July 08, 2025	109.25	110.43	110.43	111.05	108.96	824,800
July 07, 2025	110.83	109.46	109.46	110.9	108.87	687,606
July 04, 2025	109.97	110.5	110.5	110.91	109.97	192,500
July 03, 2025	108.7	110.31	110.31	110.5	108.7	321,026
July 02, 2025	110.11	109.94	109.94	110.65	108.25	471,500
June 30, 2025	108.14	108.18	108.18	108.79	107.47	365,039
June 27, 2025	111.04	108.79	108.79	111.53	107.97	808,501
June 26, 2025	109.84	111.01	111.01	111.25	109.46	314,900
June 25, 2025	107.84	109.9	109.9	110.63	107.55	634,015
June 24, 2025	106.51	108.14	108.14	109.7	106.5	637,541
June 23, 2025	112.81	108.55	108.55	114.04	108.2	881,387
June 20, 2025	112.52	111.81	111.81	112.54	110.85	920,600
June 19, 2025	111.45	112.01	112.01	112.44	111.31	209,600
June 18, 2025	111.51	110.91	110.91	113.04	110.45	502,243
June 17, 2025	111.61	111.3	111.3	112	110.69	504,000
June 16, 2025	110.32	110.29	110.29	112.28	110.01	698,055
June 13, 2025	110	111.15	111.15	111.36	108.64	947,346
June 12, 2025	105	107.29	107.29	107.57	105	533,900
June 11, 2025	103.53	105.81	105.81	106.07	102.93	777,500
June 10, 2025	101	102.9	102.9	103.68	101	457,629
June 09, 2025	100.93	100.54	100.54	101.66	100.29	716,239
June 06, 2025	100.27	100.8	100.8	101.82	100.12	530,500
June 05, 2025	99.82	99.65	99.65	100.23	98.97	411,645
June 04, 2025	100.2	99.03	99.03	100.92	97.03	722,707
June 03, 2025	98.72	100.96	100.24	101.16	97.68	495,918
June 02, 2025	99.68	99.54	98.83	100.1	98.29	657,728
May 30, 2025	98.39	97.98	97.98	98.71	97.3	1.03M
May 29, 2025	99.25	99.08	99.08	100.15	98.82	745,700
May 28, 2025	100.25	99.34	99.34	100.25	98.71	340,000
May 27, 2025	99.37	99.97	99.97	99.99	98.01	451,500
May 26, 2025	98.24	98.59	98.59	99.01	98.24	119,028
May 23, 2025	97.99	98.5	98.5	98.69	97.5	351,547
May 22, 2025	99.42	98.71	98.71	99.83	97.6	696,700

Imperial Oil Limited (IMO.TO) TSX