NYSEAMERICAN : IMO
Imperial Oil Limited — Price history
Energy · Oil & Gas Integrated · Canada
Last price 138.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 65.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Imperial Oil Limited (IMO) closed at 133.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 135.27 | 137.96 | 133.21 | 133.81 | 620,824 | -3.11% |
| 2026-10-30 | 120.89 | 138.52 | 120.89 | 138.1 | 1,047,920 | +5.52% |
| 2026-10-29 | 131.39 | 132.66 | 128.23 | 130.87 | 486,394 | +0.16% |
| 2026-10-28 | 129.98 | 131.673 | 129.36 | 130.66 | 483,925 | +1.42% |
| 2026-10-27 | 133.61 | 134.64 | 128.44 | 128.83 | 531,849 | -4.21% |
| 2026-10-26 | 133.25 | 135.51 | 132.77 | 134.49 | 498,335 | -0.23% |
| 2026-10-23 | 133.07 | 135.37 | 132.77 | 134.8 | 300,142 | +2.25% |
| 2026-10-22 | 137 | 137.03 | 130.55 | 131.84 | 571,504 | -2.75% |
| 2026-10-21 | 134.85 | 136.705 | 134.32 | 135.57 | 403,521 | +0.43% |
| 2026-10-20 | 134.76 | 136.875 | 131.61 | 134.99 | 761,663 | -0.18% |
| 2026-10-19 | 132.85 | 135.965 | 132.85 | 135.24 | 434,919 | +0.99% |
| 2026-10-16 | 130.95 | 134.115 | 130.95 | 133.92 | 948,371 | +3.34% |
| 2026-10-15 | 129.78 | 131.48 | 128.8 | 129.59 | 773,743 | +0.01% |
| 2026-10-14 | 129.53 | 130.15 | 128.708 | 129.58 | 509,112 | +0.50% |
| 2026-10-13 | 125.19 | 129.205 | 124.895 | 128.93 | 560,609 | +3.64% |
| 2026-10-12 | 124.3 | 125.43 | 123.88 | 124.4 | 350,006 | +1.13% |
| 2026-10-09 | 122.79 | 124.89 | 122.11 | 123.01 | 447,910 | +0.18% |
| 2026-10-08 | 121.5 | 123.52 | 121.068 | 122.79 | 621,024 | +2.93% |
| 2026-10-07 | 123.16 | 123.72 | 119.1 | 119.3 | 530,670 | -2.37% |
| 2026-10-06 | 122.69 | 124.07 | 120.97 | 122.19 | 557,031 | -1.07% |
| 2026-10-05 | 125.1 | 125.58 | 123.165 | 123.51 | 503,038 | -1.73% |
| 2026-10-02 | 123.1 | 126.34 | 123.05 | 125.68 | 455,316 | +0.92% |
| 2026-10-01 | 122.02 | 124.935 | 121.98 | 124.53 | 734,543 | +1.20% |
| 2026-09-30 | 122.64 | 124.5 | 122.44 | 123.05 | 641,826 | +0.98% |
| 2026-09-29 | 120.69 | 122.74 | 120.28 | 121.85 | 432,180 | -0.40% |
| 2026-09-28 | 124.27 | 124.74 | 122.13 | 122.34 | 1,109,682 | -0.42% |
| 2026-09-25 | 123.1 | 124.05 | 122.18 | 122.86 | 369,180 | -1.37% |
| 2026-09-24 | 125.52 | 126.835 | 124.52 | 124.57 | 420,723 | -0.14% |
| 2026-09-23 | 125.4 | 125.56 | 123.74 | 124.75 | 607,110 | +0.38% |
| 2026-09-22 | 125 | 126 | 123.73 | 124.28 | 620,653 | -1.50% |
| 2026-09-21 | 128.55 | 129.04 | 125.76 | 126.17 | 702,521 | -2.88% |
| 2026-09-18 | 130.18 | 130.615 | 128.91 | 129.91 | 440,614 | -0.28% |
| 2026-09-17 | 129.62 | 131.37 | 129.14 | 130.28 | 669,779 | -0.02% |
| 2026-09-16 | 134.05 | 134.32 | 129.19 | 130.3 | 605,566 | -3.73% |
| 2026-09-15 | 132.7 | 136.21 | 132.17 | 135.35 | 668,276 | +2.67% |
| 2026-09-14 | 131.62 | 134.865 | 131.22 | 131.83 | 1,075,700 | +1.42% |
| 2026-09-11 | 130.45 | 130.45 | 128.17 | 129.99 | 573,918 | -0.63% |
| 2026-09-10 | 132.82 | 133.39 | 129.99 | 130.81 | 512,070 | -0.61% |
| 2026-09-09 | 132.77 | 133.3 | 131.11 | 131.61 | 435,483 | +0.18% |
| 2026-09-08 | 130.13 | 132.665 | 129.94 | 131.38 | 693,246 | +2.15% |
| 2026-09-04 | 130.25 | 130.62 | 127.87 | 128.62 | 1,555,550 | -2.05% |
| 2026-09-03 | 133.59 | 134.51 | 131.51 | 131.94 | 503,914 | -1.12% |
| 2026-09-02 | 134.16 | 134.57 | 132.36 | 133.44 | 526,700 | -1.11% |
| 2026-09-01 | 132.66 | 135.1 | 132.12 | 134.94 | 708,107 | +2.74% |
| 2026-08-31 | 133.62 | 133.91 | 129.98 | 131.34 | 361,583 | +0.64% |
| 2026-08-28 | 131.76 | 132.23 | 129.41 | 130.51 | 658,300 | -1.29% |
| 2026-08-27 | 130.87 | 132.45 | 129.69 | 132.22 | 568,926 | +0.61% |
| 2026-08-26 | 130.06 | 132.37 | 129.29 | 131.42 | 504,551 | -0.05% |
| 2026-08-25 | 135.32 | 135.6 | 131.305 | 131.49 | 587,491 | -3.99% |
| 2026-08-24 | 137 | 138.104 | 135.536 | 136.95 | 448,980 | -0.80% |
| 2026-08-21 | 136.91 | 138.07 | 136.66 | 138.05 | 262,670 | +0.87% |
| 2026-08-20 | 137.41 | 138.43 | 136.53 | 136.86 | 567,307 | +0.54% |
| 2026-08-19 | 136.44 | 138.38 | 135.97 | 136.12 | 462,706 | +0.31% |
| 2026-08-18 | 136.56 | 136.56 | 134.385 | 135.7 | 541,088 | +0.61% |
| 2026-08-17 | 133.94 | 135.27 | 133.49 | 134.88 | 499,435 | +1.20% |
| 2026-08-14 | 133.03 | 135.12 | 133.03 | 133.28 | 275,022 | +0.70% |
| 2026-08-13 | 128.96 | 132.76 | 128.76 | 132.35 | 478,706 | +1.45% |
| 2026-08-12 | 129.13 | 130.58 | 128.505 | 130.46 | 353,084 | +0.69% |
| 2026-08-11 | 128.81 | 130.43 | 128.49 | 129.56 | 351,198 | +0.60% |
| 2026-08-10 | 126.4 | 130.19 | 126.29 | 128.79 | 513,545 | +3.07% |
| 2026-08-07 | 125.38 | 125.91 | 123.218 | 124.95 | 365,426 | -1.06% |
| 2026-08-06 | 127.61 | 127.61 | 124.91 | 126.29 | 386,356 | +0.76% |
| 2026-08-05 | 128.3 | 128.3 | 125.09 | 125.34 | 384,825 | -1.63% |
| 2026-08-04 | 123.88 | 128.64 | 122.36 | 127.42 | 752,710 | +0.85% |
| 2026-08-03 | 125.78 | 127.705 | 125.7 | 126.35 | 542,712 | -2.49% |
| 2026-07-31 | 129.44 | 129.96 | 124.645 | 129.57 | 947,657 | +0.60% |
| 2026-07-30 | 127.19 | 129.745 | 127.19 | 128.8 | 615,881 | +0.00% |
| 2026-07-29 | 128.59 | 129.61 | 127.85 | 128.8 | 533,113 | +2.44% |
| 2026-07-28 | 125.83 | 127.13 | 124.01 | 125.73 | 592,209 | -0.05% |
| 2026-07-27 | 125.68 | 127.47 | 124.96 | 125.79 | 396,390 | -2.09% |
| 2026-07-24 | 128.55 | 129.59 | 127.435 | 128.48 | 485,924 | -0.27% |
| 2026-07-23 | 127.62 | 129.45 | 126.68 | 128.83 | 509,901 | +2.51% |
| 2026-07-22 | 125.87 | 127.52 | 125.48 | 125.68 | 414,186 | +1.18% |
| 2026-07-21 | 123.21 | 124.515 | 122.7 | 124.22 | 421,638 | +1.19% |
| 2026-07-20 | 121.85 | 123.4 | 120.96 | 122.76 | 379,289 | +0.20% |
| 2026-07-17 | 120.91 | 122.72 | 120.73 | 122.52 | 387,946 | +2.30% |
| 2026-07-16 | 120.45 | 121 | 118.77 | 119.77 | 458,335 | -0.54% |
| 2026-07-15 | 122.69 | 123.085 | 119.37 | 120.42 | 426,853 | -1.71% |
| 2026-07-14 | 124.78 | 125.92 | 122.02 | 122.52 | 517,111 | -0.91% |
| 2026-07-13 | 122.5 | 124.635 | 122.415 | 123.64 | 509,379 | +2.60% |
| 2026-07-10 | 120.63 | 121.827 | 119.86 | 120.51 | 385,104 | +0.43% |
| 2026-07-09 | 120.43 | 121.12 | 119.75 | 120 | 515,842 | -1.04% |
| 2026-07-08 | 118.63 | 121.27 | 117.28 | 121.26 | 695,854 | +4.02% |
| 2026-07-07 | 113.85 | 117.46 | 113.76 | 116.57 | 715,695 | +3.31% |
| 2026-07-06 | 113.6 | 115.08 | 112.42 | 112.83 | 828,469 | -0.83% |
| 2026-07-02 | 112.24 | 113.86 | 110.92 | 113.77 | 514,078 | +2.50% |
| 2026-07-01 | 111.3 | 112.87 | 110.36 | 110.99 | 330,389 | -0.92% |
| 2026-06-30 | 113.34 | 114.34 | 111.65 | 112.02 | 405,643 | -1.09% |
| 2026-06-29 | 113.38 | 114.89 | 112.88 | 113.25 | 796,246 | +0.01% |
| 2026-06-26 | 112.36 | 113.933 | 112.26 | 113.24 | 754,095 | -0.04% |
| 2026-06-25 | 112.14 | 113.98 | 112.14 | 113.28 | 316,788 | +0.69% |
| 2026-06-24 | 112.76 | 113.28 | 111.675 | 112.5 | 560,153 | -1.87% |
| 2026-06-23 | 114.23 | 115.15 | 112.94 | 114.64 | 483,608 | +0.55% |
| 2026-06-22 | 112.55 | 114.125 | 111.32 | 114.01 | 492,362 | +1.30% |
| 2026-06-18 | 113.51 | 113.53 | 109.608 | 112.55 | 788,979 | -1.44% |
| 2026-06-17 | 117.74 | 118.15 | 113.65 | 114.19 | 450,962 | -3.16% |
| 2026-06-16 | 118.8 | 119.81 | 117.38 | 117.92 | 722,099 | -1.90% |
| 2026-06-15 | 117.3 | 120.37 | 115.63 | 120.2 | 705,407 | -0.90% |
| 2026-06-12 | 120.15 | 122.34 | 119.48 | 121.29 | 314,279 | +0.26% |
| 2026-06-11 | 121.41 | 123.72 | 120.71 | 120.97 | 1,130,389 | +0.59% |
| 2026-06-10 | 119.99 | 122.535 | 119.99 | 120.26 | 605,968 | +1.08% |
| 2026-06-09 | 122.43 | 122.685 | 117.98 | 118.98 | 657,524 | -2.91% |
| 2026-06-08 | 122.94 | 125.15 | 122.18 | 122.55 | 508,802 | +0.68% |
| 2026-06-05 | 126.59 | 126.59 | 121.61 | 121.72 | 392,261 | -4.08% |
| 2026-06-04 | 124.68 | 127.395 | 124.24 | 126.9 | 396,879 | +1.00% |
| 2026-06-03 | 125.37 | 127.68 | 124.5 | 126.27 | 451,534 | +1.49% |
| 2026-06-02 | 120.47 | 125.04 | 120.47 | 124.42 | 439,875 | +3.00% |
| 2026-06-01 | 120.38 | 122.71 | 119.08 | 120.8 | 1,043,862 | +1.75% |
| 2026-05-29 | 121.14 | 122.35 | 117.8 | 118.72 | 1,308,402 | -3.24% |
| 2026-05-28 | 125.62 | 125.88 | 122.34 | 122.69 | 741,899 | -1.53% |
| 2026-05-27 | 126.58 | 126.58 | 124.435 | 124.59 | 596,911 | -3.43% |
| 2026-05-26 | 131.5 | 131.8 | 128.6 | 129.01 | 1,113,409 | -3.14% |
| 2026-05-22 | 133.38 | 134.82 | 132.38 | 133.19 | 361,669 | -0.52% |
| 2026-05-21 | 135.03 | 135.35 | 132.265 | 133.88 | 496,881 | +0.03% |
| 2026-05-20 | 137.08 | 138.175 | 133.637 | 133.84 | 539,556 | -2.80% |
| 2026-05-19 | 138.48 | 139.44 | 136.005 | 137.7 | 477,399 | -0.46% |
| 2026-05-18 | 134.56 | 138.908 | 133.9 | 138.33 | 342,548 | +2.67% |
| 2026-05-15 | 133.12 | 135.04 | 131.95 | 134.73 | 392,234 | +1.77% |
| 2026-05-14 | 131.44 | 132.85 | 130.47 | 132.39 | 351,886 | +0.55% |
| 2026-05-13 | 132.74 | 133.95 | 130.88 | 131.67 | 413,625 | -1.31% |