Imperial Oil Limited IMO
TSX · Canada · Energy Minerals
CAD 175.65+0.65 (+0.37%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 175.00 | +1.14% | CAD 173.60 | CAD 177.03 | CAD 173.05 | 830.10K |
| 2026-09-29 | CAD 173.02 | -0.25% | CAD 171.42 | CAD 174.25 | CAD 171.00 | 640.90K |
| 2026-09-28 | CAD 173.45 | -0.17% | CAD 175.39 | CAD 176.82 | CAD 173.15 | 1.43M |
| 2026-09-25 | CAD 173.74 | -1.46% | CAD 174.49 | CAD 175.46 | CAD 172.94 | 669.30K |
| 2026-09-24 | CAD 176.31 | +0.36% | CAD 176.85 | CAD 179.28 | CAD 176.04 | 765.80K |
| 2026-09-23 | CAD 175.68 | +0.56% | CAD 176.07 | CAD 177.00 | CAD 174.47 | 801.40K |
| 2026-09-22 | CAD 174.70 | -1.62% | CAD 175.61 | CAD 177.20 | CAD 173.84 | 1.06M |
| 2026-09-21 | CAD 177.58 | -2.34% | CAD 180.49 | CAD 180.76 | CAD 176.42 | 1.36M |
| 2026-09-18 | CAD 181.83 | -0.36% | CAD 182.15 | CAD 182.93 | CAD 180.57 | 1.94M |
| 2026-09-17 | CAD 182.48 | -0.04% | CAD 181.58 | CAD 183.80 | CAD 180.63 | 743.30K |
| 2026-09-16 | CAD 182.56 | -3.02% | CAD 187.03 | CAD 187.03 | CAD 180.73 | 1.38M |
| 2026-09-15 | CAD 188.24 | +2.77% | CAD 183.91 | CAD 189.50 | CAD 183.88 | 1.62M |
| 2026-09-14 | CAD 183.17 | +1.56% | CAD 183.08 | CAD 187.77 | CAD 182.49 | 1.45M |
| 2026-09-11 | CAD 180.36 | -0.45% | CAD 180.38 | CAD 181.10 | CAD 177.90 | 900.80K |
| 2026-09-10 | CAD 181.18 | -0.34% | CAD 183.55 | CAD 184.40 | CAD 179.85 | 728.20K |
| 2026-09-09 | CAD 181.80 | +0.53% | CAD 182.92 | CAD 183.70 | CAD 180.98 | 655.50K |
| 2026-09-08 | CAD 180.84 | +1.60% | CAD 179.49 | CAD 182.85 | CAD 179.18 | 846.10K |
| 2026-09-04 | CAD 177.99 | -2.20% | CAD 180.35 | CAD 180.84 | CAD 177.19 | 1.15M |
| 2026-09-03 | CAD 182.00 | -1.18% | CAD 184.60 | CAD 184.85 | CAD 181.34 | 893.40K |
| 2026-09-02 | CAD 184.17 | -1.87% | CAD 187.30 | CAD 187.30 | CAD 183.72 | 782.20K |
| 2026-09-01 | CAD 187.68 | +3.04% | CAD 184.01 | CAD 187.74 | CAD 183.60 | 1.00M |
| 2026-08-31 | CAD 182.14 | +0.44% | CAD 183.82 | CAD 185.75 | CAD 180.09 | 897.10K |
| 2026-08-28 | CAD 181.34 | -1.03% | CAD 182.89 | CAD 183.25 | CAD 179.78 | 656.20K |
| 2026-08-27 | CAD 183.23 | +0.52% | CAD 182.00 | CAD 183.56 | CAD 179.83 | 749.50K |
| 2026-08-26 | CAD 182.29 | +0.25% | CAD 181.00 | CAD 183.60 | CAD 179.25 | 1.02M |
| 2026-08-25 | CAD 181.84 | -4.20% | CAD 187.64 | CAD 187.78 | CAD 181.65 | 743.20K |
| 2026-08-24 | CAD 189.81 | -0.10% | CAD 189.13 | CAD 190.00 | CAD 187.98 | 721.00K |
| 2026-08-21 | CAD 190.00 | +0.61% | CAD 188.76 | CAD 190.00 | CAD 188.24 | 600.90K |
| 2026-08-20 | CAD 188.85 | +0.44% | CAD 190.36 | CAD 190.43 | CAD 188.30 | 845.30K |
| 2026-08-19 | CAD 188.03 | -0.28% | CAD 189.27 | CAD 191.22 | CAD 187.77 | 1.08M |
| 2026-08-18 | CAD 188.55 | +0.72% | CAD 188.05 | CAD 189.17 | CAD 186.58 | 745.50K |
| 2026-08-17 | CAD 187.20 | +1.11% | CAD 186.17 | CAD 187.82 | CAD 185.07 | 879.10K |
| 2026-08-14 | CAD 185.14 | +0.22% | CAD 184.91 | CAD 187.55 | CAD 184.59 | 589.30K |
| 2026-08-13 | CAD 184.73 | +1.50% | CAD 180.60 | CAD 184.94 | CAD 179.60 | 1.06M |
| 2026-08-12 | CAD 182.00 | +0.85% | CAD 179.59 | CAD 182.13 | CAD 178.57 | 721.70K |
| 2026-08-11 | CAD 180.46 | +0.53% | CAD 179.95 | CAD 181.70 | CAD 178.81 | 638.70K |
| 2026-08-10 | CAD 179.50 | +3.04% | CAD 176.35 | CAD 181.35 | CAD 176.20 | 839.80K |
| 2026-08-07 | CAD 174.21 | -1.60% | CAD 175.66 | CAD 175.99 | CAD 171.90 | 593.60K |
| 2026-08-06 | CAD 177.04 | +0.75% | CAD 178.01 | CAD 178.48 | CAD 175.50 | 949.40K |
| 2026-08-05 | CAD 175.72 | -2.14% | CAD 179.10 | CAD 179.58 | CAD 175.49 | 882.90K |
| 2026-08-04 | CAD 179.56 | -1.20% | CAD 175.57 | CAD 181.06 | CAD 174.63 | 1.21M |
| 2026-07-31 | CAD 181.75 | +0.50% | CAD 180.81 | CAD 182.26 | CAD 174.85 | 1.08M |
| 2026-07-30 | CAD 180.84 | -0.07% | CAD 179.61 | CAD 181.67 | CAD 178.95 | 730.50K |
| 2026-07-29 | CAD 180.96 | +1.90% | CAD 181.34 | CAD 182.60 | CAD 179.52 | 886.20K |
| 2026-07-28 | CAD 177.58 | -0.08% | CAD 177.09 | CAD 179.28 | CAD 174.75 | 814.10K |
| 2026-07-27 | CAD 177.72 | -1.97% | CAD 176.88 | CAD 179.83 | CAD 176.42 | 744.40K |
| 2026-07-24 | CAD 181.29 | -0.10% | CAD 181.12 | CAD 182.73 | CAD 179.44 | 622.10K |
| 2026-07-23 | CAD 181.48 | +2.50% | CAD 180.00 | CAD 182.38 | CAD 178.35 | 743.40K |
| 2026-07-22 | CAD 177.05 | +0.83% | CAD 177.26 | CAD 179.68 | CAD 176.85 | 794.50K |
| 2026-07-21 | CAD 175.59 | +1.83% | CAD 174.39 | CAD 175.59 | CAD 173.04 | 528.50K |
| 2026-07-20 | CAD 172.44 | +0.32% | CAD 171.34 | CAD 173.10 | CAD 170.27 | 404.80K |
| 2026-07-17 | CAD 171.89 | +2.10% | CAD 170.53 | CAD 171.94 | CAD 169.17 | 503.90K |
| 2026-07-16 | CAD 168.35 | -0.40% | CAD 169.21 | CAD 170.08 | CAD 167.73 | 481.80K |
| 2026-07-15 | CAD 169.02 | -1.79% | CAD 172.43 | CAD 172.99 | CAD 167.35 | 700.80K |
| 2026-07-14 | CAD 172.10 | -1.63% | CAD 175.87 | CAD 177.24 | CAD 171.50 | 1.05M |
| 2026-07-13 | CAD 174.95 | +2.45% | CAD 173.30 | CAD 176.37 | CAD 172.71 | 1.04M |
| 2026-07-10 | CAD 170.77 | +0.26% | CAD 170.37 | CAD 172.37 | CAD 169.55 | 375.20K |
| 2026-07-09 | CAD 170.32 | -0.83% | CAD 171.27 | CAD 171.56 | CAD 169.70 | 474.70K |
| 2026-07-08 | CAD 171.74 | +3.83% | CAD 168.63 | CAD 171.77 | CAD 166.17 | 625.50K |
| 2026-07-07 | CAD 165.41 | +3.00% | CAD 162.01 | CAD 166.88 | CAD 161.66 | 689.80K |
| 2026-07-06 | CAD 160.59 | -1.65% | CAD 162.26 | CAD 163.77 | CAD 159.75 | 614.90K |
| 2026-07-03 | CAD 163.29 | +1.23% | CAD 161.73 | CAD 163.60 | CAD 161.73 | 135.90K |
| 2026-07-02 | CAD 161.31 | +1.29% | CAD 159.10 | CAD 161.52 | CAD 157.39 | 442.80K |
| 2026-06-30 | CAD 159.26 | -0.89% | CAD 161.50 | CAD 162.61 | CAD 158.77 | 448.90K |
| 2026-06-29 | CAD 160.69 | -0.12% | CAD 160.98 | CAD 163.35 | CAD 160.31 | 651.20K |
| 2026-06-26 | CAD 160.88 | -0.02% | CAD 159.86 | CAD 161.66 | CAD 159.31 | 816.00K |
| 2026-06-25 | CAD 160.92 | +0.33% | CAD 159.20 | CAD 161.87 | CAD 159.20 | 424.90K |
| 2026-06-24 | CAD 160.39 | -1.63% | CAD 160.33 | CAD 161.04 | CAD 158.80 | 571.70K |
| 2026-06-23 | CAD 163.04 | +0.88% | CAD 161.19 | CAD 163.63 | CAD 160.65 | 602.70K |
| 2026-06-22 | CAD 161.61 | +2.16% | CAD 159.13 | CAD 161.61 | CAD 157.88 | 310.20K |
| 2026-06-19 | CAD 158.20 | -0.60% | CAD 159.00 | CAD 160.47 | CAD 158.08 | 989.40K |
| 2026-06-18 | CAD 159.16 | -1.23% | CAD 159.81 | CAD 160.00 | CAD 154.57 | 712.60K |
| 2026-06-17 | CAD 161.14 | -2.29% | CAD 164.67 | CAD 165.55 | CAD 160.58 | 409.90K |
| 2026-06-16 | CAD 164.92 | -2.04% | CAD 166.29 | CAD 167.99 | CAD 164.22 | 715.10K |
| 2026-06-15 | CAD 168.35 | -0.84% | CAD 163.96 | CAD 168.37 | CAD 162.00 | 682.50K |
| 2026-06-12 | CAD 169.77 | +0.43% | CAD 167.77 | CAD 170.97 | CAD 167.17 | 380.20K |
| 2026-06-11 | CAD 169.05 | +0.96% | CAD 169.98 | CAD 173.32 | CAD 168.56 | 837.40K |
| 2026-06-10 | CAD 167.45 | +0.95% | CAD 167.32 | CAD 170.71 | CAD 167.00 | 418.50K |
| 2026-06-09 | CAD 165.88 | -3.07% | CAD 169.65 | CAD 171.80 | CAD 164.64 | 451.80K |
| 2026-06-08 | CAD 171.14 | +0.90% | CAD 171.41 | CAD 174.44 | CAD 170.55 | 353.00K |
| 2026-06-05 | CAD 169.62 | -3.75% | CAD 175.50 | CAD 175.50 | CAD 169.45 | 552.20K |
| 2026-06-04 | CAD 176.23 | +0.31% | CAD 173.39 | CAD 176.95 | CAD 172.88 | 537.20K |
| 2026-06-03 | CAD 175.68 | +2.03% | CAD 172.59 | CAD 177.34 | CAD 172.59 | 550.60K |
| 2026-06-02 | CAD 172.18 | +3.00% | CAD 167.53 | CAD 173.04 | CAD 167.53 | 738.00K |
| 2026-06-01 | CAD 167.16 | +2.19% | CAD 166.29 | CAD 169.94 | CAD 164.78 | 861.60K |
| 2026-05-29 | CAD 163.57 | -3.06% | CAD 168.08 | CAD 169.22 | CAD 162.41 | 3.61M |
| 2026-05-28 | CAD 168.73 | -2.00% | CAD 173.34 | CAD 173.71 | CAD 168.63 | 804.70K |
| 2026-05-27 | CAD 172.18 | -3.45% | CAD 175.00 | CAD 176.42 | CAD 172.01 | 749.30K |
| 2026-05-26 | CAD 178.33 | -0.18% | CAD 179.59 | CAD 181.97 | CAD 177.65 | 485.00K |
| 2026-05-25 | CAD 178.65 | -2.85% | CAD 181.14 | CAD 182.81 | CAD 177.46 | 227.50K |