Imperial Oil Limited (TSX:IMO)
Canada
· Delayed Price · Currency is CAD 127.84
-3.48 (-2.65%)
At close: Dec 5, 2025
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.89 | 131.26 | 127.63 | 127.84 | 127.84 | -2.65% | 790,504 |
| Dec 4, 2025 | 134.53 | 135.13 | 130.24 | 131.32 | 131.32 | -2.24% | 1,521,819 |
| Dec 3, 2025 | 132.24 | 134.83 | 132.17 | 134.33 | 134.33 | 1.25% | 801,253 |
| Dec 2, 2025 | 137.44 | 137.44 | 132.42 | 132.67 | 131.95 | -3.51% | 1,128,021 |
| Dec 1, 2025 | 139.82 | 140.61 | 137.22 | 137.50 | 136.75 | -1.57% | 725,953 |
| Nov 28, 2025 | 138.78 | 140.18 | 137.89 | 139.70 | 138.94 | 0.13% | 607,347 |
| Nov 27, 2025 | 138.63 | 139.79 | 138.63 | 139.52 | 138.76 | 0.66% | 317,151 |
| Nov 26, 2025 | 138.17 | 139.98 | 138.05 | 138.60 | 137.85 | 0.43% | 720,622 |
| Nov 25, 2025 | 136.73 | 138.48 | 135.57 | 138.00 | 137.25 | 0.31% | 1,135,143 |
| Nov 24, 2025 | 136.66 | 137.75 | 135.03 | 137.58 | 136.83 | 0.23% | 1,226,279 |
| Nov 21, 2025 | 138.39 | 138.39 | 136.37 | 137.26 | 136.52 | -0.68% | 1,042,885 |
| Nov 20, 2025 | 139.91 | 140.77 | 137.94 | 138.20 | 137.45 | -0.73% | 856,726 |
| Nov 19, 2025 | 139.00 | 139.85 | 136.18 | 139.21 | 138.45 | -1.16% | 840,817 |
| Nov 18, 2025 | 137.75 | 141.17 | 137.53 | 140.84 | 140.08 | 1.53% | 782,322 |
| Nov 17, 2025 | 138.89 | 139.58 | 137.66 | 138.72 | 137.97 | -0.12% | 1,824,888 |
| Nov 14, 2025 | 134.89 | 139.12 | 134.09 | 138.89 | 138.14 | 2.94% | 939,882 |
| Nov 13, 2025 | 135.57 | 137.13 | 134.31 | 134.92 | 134.19 | -0.47% | 673,650 |
| Nov 12, 2025 | 134.05 | 135.94 | 132.73 | 135.56 | 134.82 | 0.65% | 727,735 |
| Nov 11, 2025 | 134.06 | 135.47 | 134.06 | 134.68 | 133.95 | 0.56% | 742,668 |
| Nov 10, 2025 | 131.40 | 134.28 | 129.50 | 133.93 | 133.20 | 2.25% | 1,098,249 |
| Nov 7, 2025 | 128.75 | 131.13 | 127.78 | 130.98 | 130.27 | 1.85% | 1,188,121 |
| Nov 6, 2025 | 126.01 | 128.66 | 125.75 | 128.60 | 127.90 | 2.36% | 973,757 |
| Nov 5, 2025 | 124.90 | 127.53 | 124.33 | 125.64 | 124.96 | 0.90% | 1,224,643 |
| Nov 4, 2025 | 125.05 | 125.20 | 122.88 | 124.52 | 123.84 | -1.32% | 732,340 |
| Nov 3, 2025 | 123.83 | 126.21 | 122.97 | 126.19 | 125.51 | 1.73% | 1,229,267 |
| Oct 31, 2025 | 128.27 | 129.47 | 123.47 | 124.05 | 123.38 | -2.96% | 1,346,290 |
| Oct 30, 2025 | 128.99 | 129.34 | 127.75 | 127.84 | 127.15 | -0.77% | 800,916 |
| Oct 29, 2025 | 127.78 | 131.05 | 127.54 | 128.83 | 128.13 | 1.07% | 1,084,560 |
| Oct 28, 2025 | 127.86 | 128.00 | 126.33 | 127.46 | 126.77 | -0.45% | 826,863 |
| Oct 27, 2025 | 127.45 | 128.54 | 127.29 | 128.03 | 127.34 | 0.61% | 620,892 |
| Oct 24, 2025 | 126.40 | 128.05 | 125.33 | 127.26 | 126.57 | 1.31% | 928,801 |
| Oct 23, 2025 | 125.24 | 127.84 | 125.04 | 125.62 | 124.94 | 1.95% | 1,198,142 |
| Oct 22, 2025 | 120.21 | 123.73 | 119.99 | 123.22 | 122.55 | 3.05% | 1,149,454 |
| Oct 21, 2025 | 121.57 | 121.63 | 119.41 | 119.57 | 118.92 | -1.39% | 837,485 |
| Oct 20, 2025 | 118.95 | 121.39 | 118.95 | 121.26 | 120.60 | 1.77% | 694,559 |
| Oct 17, 2025 | 119.22 | 119.74 | 118.60 | 119.15 | 118.50 | 0.08% | 1,067,324 |
| Oct 16, 2025 | 120.78 | 121.04 | 118.66 | 119.06 | 118.41 | -1.41% | 973,735 |
| Oct 15, 2025 | 122.81 | 124.68 | 120.30 | 120.76 | 120.10 | -2.16% | 1,223,946 |
| Oct 14, 2025 | 122.41 | 125.00 | 121.96 | 123.42 | 122.75 | 1.21% | 982,059 |
| Oct 10, 2025 | 122.88 | 123.28 | 121.68 | 121.95 | 121.29 | -1.30% | 725,230 |
| Oct 9, 2025 | 125.54 | 126.41 | 123.44 | 123.56 | 122.89 | -1.08% | 781,635 |
| Oct 8, 2025 | 126.83 | 126.83 | 122.47 | 124.91 | 124.23 | -1.41% | 1,315,586 |
| Oct 7, 2025 | 127.00 | 127.41 | 124.53 | 126.70 | 126.01 | -0.25% | 715,796 |
| Oct 6, 2025 | 126.26 | 127.29 | 124.63 | 127.02 | 126.33 | 1.22% | 1,273,008 |
| Oct 3, 2025 | 124.90 | 126.63 | 124.50 | 125.49 | 124.81 | 0.65% | 747,424 |
| Oct 2, 2025 | 125.60 | 126.67 | 124.41 | 124.68 | 124.00 | -0.72% | 722,214 |
| Oct 1, 2025 | 126.34 | 127.36 | 124.37 | 125.58 | 124.90 | -0.48% | 1,000,044 |
| Sep 30, 2025 | 125.75 | 126.75 | 123.70 | 126.19 | 125.51 | -1.60% | 1,153,324 |
| Sep 29, 2025 | 129.48 | 129.80 | 128.10 | 128.24 | 127.54 | -1.33% | 674,533 |
| Sep 26, 2025 | 129.72 | 131.94 | 129.72 | 129.97 | 129.27 | -0.06% | 736,862 |