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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	138.39	137.26	137.26	138.39	136.37	1.04M
November 20, 2025	139.91	138.2	138.2	140.77	137.94	856,726
November 19, 2025	139	139.21	139.21	139.85	136.18	840,817
November 18, 2025	137.75	140.84	140.84	141.17	137.53	782,322
November 17, 2025	138.89	138.72	138.72	139.58	137.66	1.82M
November 14, 2025	134.89	138.89	138.89	139.12	134.09	939,900
November 13, 2025	135.57	134.92	134.92	137.13	134.31	673,700
November 12, 2025	134.05	135.56	135.56	135.94	132.73	727,700
November 11, 2025	134.06	134.68	134.68	135.47	134.06	742,700
November 10, 2025	131.4	133.93	133.93	134.28	129.5	1.1M
November 07, 2025	128.75	130.98	130.98	131.13	127.78	1.19M
November 06, 2025	126.01	128.6	128.6	128.66	125.75	973,800
November 05, 2025	124.9	125.64	125.64	127.53	124.33	1.22M
November 04, 2025	125.05	124.52	124.52	125.2	122.88	732,340
November 03, 2025	123.83	126.19	126.19	126.21	122.97	1.23M
October 31, 2025	128.27	124.05	124.05	129.47	123.47	1.35M
October 30, 2025	128.99	127.84	127.84	129.34	127.75	800,916
October 29, 2025	127.78	128.83	128.83	131.05	127.54	1.08M
October 28, 2025	127.86	127.46	127.46	128	126.33	826,900
October 27, 2025	127.45	128.03	128.03	128.54	127.29	620,900
October 24, 2025	126.4	127.26	127.26	128.04	125.33	928,801
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

Imperial Oil Limited (IMO.TO) TSX