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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	125.24	125.62	125.62	127.84	125.04	1.2M
October 22, 2025	120.21	123.22	123.22	123.73	119.99	1.15M
October 21, 2025	121.57	119.57	119.57	121.63	119.41	837,500
October 20, 2025	118.95	121.26	121.26	121.39	118.95	694,600
October 17, 2025	119.22	119.15	119.15	119.74	118.6	1.07M
October 16, 2025	120.78	119.06	119.06	121.04	118.66	973,735
October 15, 2025	122.81	120.76	120.76	124.68	120.3	1.22M
October 14, 2025	122.41	123.42	123.42	125	121.96	982,100
October 10, 2025	122.88	121.95	121.95	123.28	121.68	725,230
October 09, 2025	125.54	123.56	123.56	126.41	123.44	781,635
October 08, 2025	126.83	124.91	124.91	126.83	122.47	1.32M
October 07, 2025	127	126.7	126.7	127.41	124.53	715,800
October 06, 2025	126.26	127.02	127.02	127.29	124.63	1.27M
October 03, 2025	124.9	125.49	125.49	126.63	124.5	747,424
October 02, 2025	125.6	124.68	124.68	126.67	124.41	722,214
October 01, 2025	126.34	125.58	125.58	127.36	124.37	1M
September 30, 2025	125.75	126.19	126.19	126.75	123.7	1.15M
September 29, 2025	129.48	128.24	128.24	129.8	128.1	674,533
September 26, 2025	129.72	129.97	129.97	131.94	129.72	568,957
September 25, 2025	130.11	130.05	130.05	130.99	129.1	767,162
September 24, 2025	130.61	130.55	130.55	131.26	130.28	761,000
September 23, 2025	129	129.35	129.35	131.04	128.78	704,800
September 22, 2025	126.42	128.16	128.16	129.32	125.05	669,802
September 19, 2025	130.99	126.62	126.62	130.99	126.46	2.07M
September 18, 2025	130.25	129.7	129.7	130.48	128.53	613,947
September 17, 2025	130.84	130.14	130.14	131.39	129.49	854,900
September 16, 2025	128.06	130.94	130.94	132.08	128.02	990,600
September 15, 2025	126.19	127.97	127.97	128.22	125.67	1M
September 12, 2025	127.23	125.99	125.99	127.79	125.85	789,600
September 11, 2025	125.81	126.98	126.98	127.45	125.81	665,100
September 10, 2025	124.03	126.79	126.79	126.98	123.33	780,300
September 09, 2025	121.21	123.98	123.98	125.5	121	748,902
September 08, 2025	121.16	120.85	120.85	121.35	119.86	811,242
September 05, 2025	120.15	120.9	120.9	121.31	119.9	1.21M
September 04, 2025	120.75	120.93	120.93	122.04	120.44	906,400
September 03, 2025	121.8	121.63	120.91	122.61	119.88	1.16M
September 02, 2025	124.35	122.93	122.2	125	121.1	1.21M
August 29, 2025	124.27	124.62	123.88	125.25	124.01	671,500
August 28, 2025	123.85	124.34	123.6	124.59	123.1	573,802
August 27, 2025	121.44	123.85	123.12	123.93	121.36	831,500
August 26, 2025	120.75	121.39	120.67	121.54	120.29	1.12M
August 25, 2025	120.52	121.69	120.97	121.83	120.45	568,300
August 22, 2025	118	120.77	120.77	120.79	117.47	784,524
August 21, 2025	115.69	117.43	117.43	117.69	115.69	641,900
August 20, 2025	114.65	115.69	115.69	116.13	114.65	587,600
August 19, 2025	115.4	114.49	114.49	116.19	114.32	604,027
August 18, 2025	115.05	115.52	115.52	115.65	114.25	626,432
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

Imperial Oil Limited (IMO.TO) TSX