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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	167.16	164.96	164.96	167.6	164.78	562,456
February 19, 2026	166.34	167.97	167.97	169.07	165.75	875,700
February 18, 2026	161.95	164.74	164.74	164.88	161.25	968,985
February 17, 2026	162.35	159.74	159.74	165	156.71	1.24M
February 13, 2026	158.56	163.25	163.25	163.42	158.1	491,300
February 12, 2026	161.52	158.5	158.5	162.63	157.4	630,500
February 11, 2026	157	162.24	162.24	162.48	157	859,104
February 10, 2026	155.23	155.03	155.03	155.56	152.19	639,500
February 09, 2026	153.64	154.74	154.74	155.33	152.47	424,121
February 06, 2026	149.29	153.68	153.68	153.93	147.88	826,300
February 05, 2026	149.18	148.49	148.49	151.31	147.43	958,317
February 04, 2026	146.49	150.92	150.92	152.98	145.4	1.91M
February 03, 2026	141.3	145.7	145.7	146.14	140.99	929,633
February 02, 2026	136	140.27	140.27	141.22	135.95	1.54M
January 30, 2026	139.5	137.57	137.57	140.49	134.76	1.86M
January 29, 2026	142.99	142.64	142.64	144.2	140.69	745,200
January 28, 2026	140.77	140.22	140.22	142	138.84	440,642
January 27, 2026	139.93	140.05	140.05	142	139.09	971,601
January 26, 2026	140.27	139.16	139.16	140.76	137.98	560,342
January 23, 2026	138.83	138.55	138.55	140.41	137.43	731,008
January 22, 2026	138.18	136.87	136.87	138.49	135.62	519,128
January 21, 2026	136.34	138.47	138.47	139.15	135.44	1.11M
January 20, 2026	136.64	134.69	134.69	137.15	133.79	1.02M
January 19, 2026	136.29	136.16	136.16	136.29	135.06	197,800
January 16, 2026	133.88	136.24	136.24	137.47	133.58	1.23M
January 15, 2026	135.82	133.89	133.89	137	133.22	1.01M
January 14, 2026	133.89	137.43	137.43	137.95	133.89	1.5M
January 13, 2026	129.42	133.28	133.28	134.19	128.63	1.13M
January 12, 2026	125.9	128.13	128.13	129.23	125.56	1.39M
January 09, 2026	123.83	125.54	125.54	127.09	123.8	918,100
January 08, 2026	121.06	123.31	123.31	124.36	119.97	1.04M
January 07, 2026	120.7	120.83	120.83	121.27	119	1.4M
January 06, 2026	121.93	120.8	120.8	123.93	120.09	1.11M
January 05, 2026	120.2	120.56	120.56	121.54	114.79	1.29M
January 02, 2026	118.65	122.31	122.31	122.63	117.55	534,300
December 31, 2025	119.25	118.58	118.58	119.36	118.06	372,418
December 30, 2025	118.48	119.19	119.19	119.4	117.78	486,400
December 29, 2025	117.87	117.62	117.62	118.49	116.48	672,091
December 23, 2025	117.1	117.66	117.66	118.14	116.85	469,400
December 22, 2025	117.17	117.19	117.19	118.13	116.28	396,111
December 19, 2025	116.24	116.04	116.04	116.6	114.75	2.07M
December 18, 2025	116.97	115.28	115.28	116.97	114.76	922,310
December 17, 2025	118.21	117.2	117.2	118.57	116.7	1.6M
December 16, 2025	122.13	117.32	117.32	122.15	117.17	1.48M
December 15, 2025	125.83	123.82	123.82	126.03	122.4	776,400
December 12, 2025	127.08	126.51	126.51	127.27	125.71	526,757
December 11, 2025	126.04	127.08	127.08	127.21	125.55	925,700
December 10, 2025	125.72	126.84	126.84	127.34	124.52	706,100
December 09, 2025	125.87	125.7	125.7	128.04	125.44	1.01M
December 08, 2025	127.25	125.63	125.63	128.41	125.04	1.61M
December 05, 2025	130.89	127.84	127.84	131.26	127.63	958,409
December 04, 2025	134.53	131.32	131.32	135.13	130.24	1.52M
December 03, 2025	132.24	134.33	134.33	134.83	132.17	969,200
December 02, 2025	137.44	132.67	132.67	137.44	132.42	956,465
December 01, 2025	139.82	137.5	137.5	140.61	137.22	726,000
November 28, 2025	138.78	139.7	139.7	140.18	137.89	607,347
November 27, 2025	138.63	139.52	139.52	139.79	138.63	317,200
November 26, 2025	138.17	138.6	138.6	139.98	138.04	720,622
November 25, 2025	136.73	138	138	138.48	135.57	1.14M
November 24, 2025	136.66	137.58	137.58	137.75	135.03	1.23M

Imperial Oil Limited (IMO.TO) TSX