Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Imperial Oil Limited (IMO) Price History

Daily open, high, low, close and volume for Imperial Oil Limited (IMO) from 2025-10-08 to 2026-10-09, newest first.

‹ IMO price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 174.09CAD 178.35CAD 174.09CAD 175.76739,500
2026-10-08CAD 173.32CAD 175.77CAD 172.36CAD 174.741,077,300
2026-10-07CAD 174.26CAD 176.28CAD 169.79CAD 170.38901,400
2026-10-06CAD 175.40CAD 176.50CAD 172.34CAD 173.911,089,700
2026-10-05CAD 178.59CAD 179.39CAD 175.50CAD 176.25963,500
2026-10-02CAD 175.33CAD 180.09CAD 175.19CAD 179.36691,900
2026-10-01CAD 174.38CAD 178.00CAD 173.33CAD 177.61912,300
2026-09-30CAD 173.60CAD 177.03CAD 173.05CAD 175.00830,100
2026-09-29CAD 171.42CAD 174.25CAD 171.00CAD 173.02640,900
2026-09-28CAD 175.39CAD 176.82CAD 173.15CAD 173.451,426,200
2026-09-25CAD 174.49CAD 175.46CAD 172.94CAD 173.74669,300
2026-09-24CAD 176.85CAD 179.28CAD 176.04CAD 176.31765,800
2026-09-23CAD 176.07CAD 177.00CAD 174.47CAD 175.68801,400
2026-09-22CAD 175.61CAD 177.20CAD 173.84CAD 174.701,060,900
2026-09-21CAD 180.49CAD 180.76CAD 176.42CAD 177.581,356,100
2026-09-18CAD 182.15CAD 182.93CAD 180.57CAD 181.831,943,800
2026-09-17CAD 181.58CAD 183.80CAD 180.63CAD 182.48743,300
2026-09-16CAD 187.03CAD 187.03CAD 180.73CAD 182.561,383,300
2026-09-15CAD 183.91CAD 189.50CAD 183.88CAD 188.241,623,600
2026-09-14CAD 183.08CAD 187.77CAD 182.49CAD 183.171,445,400
2026-09-11CAD 180.38CAD 181.10CAD 177.90CAD 180.36900,800
2026-09-10CAD 183.55CAD 184.40CAD 179.85CAD 181.18728,200
2026-09-09CAD 182.92CAD 183.70CAD 180.98CAD 181.80655,500
2026-09-08CAD 179.49CAD 182.85CAD 179.18CAD 180.84846,100
2026-09-04CAD 180.35CAD 180.84CAD 177.19CAD 177.991,147,200
2026-09-03CAD 184.60CAD 184.85CAD 181.34CAD 182.00893,400
2026-09-02CAD 187.30CAD 187.30CAD 183.72CAD 184.17782,200
2026-09-01CAD 184.01CAD 187.74CAD 183.60CAD 187.681,001,500
2026-08-31CAD 183.82CAD 185.75CAD 180.09CAD 182.14897,100
2026-08-28CAD 182.89CAD 183.25CAD 179.78CAD 181.34656,200
2026-08-27CAD 182.00CAD 183.56CAD 179.83CAD 183.23749,500
2026-08-26CAD 181.00CAD 183.60CAD 179.25CAD 182.291,021,900
2026-08-25CAD 187.64CAD 187.78CAD 181.65CAD 181.84743,200
2026-08-24CAD 189.13CAD 190.00CAD 187.98CAD 189.81721,000
2026-08-21CAD 188.76CAD 190.00CAD 188.24CAD 190.00600,900
2026-08-20CAD 190.36CAD 190.43CAD 188.30CAD 188.85845,300
2026-08-19CAD 189.27CAD 191.22CAD 187.77CAD 188.031,083,900
2026-08-18CAD 188.05CAD 189.17CAD 186.58CAD 188.55745,500
2026-08-17CAD 186.17CAD 187.82CAD 185.07CAD 187.20879,100
2026-08-14CAD 184.91CAD 187.55CAD 184.59CAD 185.14589,300
2026-08-13CAD 180.60CAD 184.94CAD 179.60CAD 184.731,055,100
2026-08-12CAD 179.59CAD 182.13CAD 178.57CAD 182.00721,700
2026-08-11CAD 179.95CAD 181.70CAD 178.81CAD 180.46638,700
2026-08-10CAD 176.35CAD 181.35CAD 176.20CAD 179.50839,800
2026-08-07CAD 175.66CAD 175.99CAD 171.90CAD 174.21593,600
2026-08-06CAD 178.01CAD 178.48CAD 175.50CAD 177.04949,400
2026-08-05CAD 179.10CAD 179.58CAD 175.49CAD 175.72882,900
2026-08-04CAD 175.57CAD 181.06CAD 174.63CAD 179.561,214,500
2026-07-31CAD 180.81CAD 182.26CAD 174.85CAD 181.751,082,800
2026-07-30CAD 179.61CAD 181.67CAD 178.95CAD 180.84730,500
2026-07-29CAD 181.34CAD 182.60CAD 179.52CAD 180.96886,200
2026-07-28CAD 177.09CAD 179.28CAD 174.75CAD 177.58814,100
2026-07-27CAD 176.88CAD 179.83CAD 176.42CAD 177.72744,400
2026-07-24CAD 181.12CAD 182.73CAD 179.44CAD 181.29622,100
2026-07-23CAD 180.00CAD 182.38CAD 178.35CAD 181.48743,400
2026-07-22CAD 177.26CAD 179.68CAD 176.85CAD 177.05794,500
2026-07-21CAD 174.39CAD 175.59CAD 173.04CAD 175.59528,500
2026-07-20CAD 171.34CAD 173.10CAD 170.27CAD 172.44404,800
2026-07-17CAD 170.53CAD 171.94CAD 169.17CAD 171.89503,900
2026-07-16CAD 169.21CAD 170.08CAD 167.73CAD 168.35481,800
2026-07-15CAD 172.43CAD 172.99CAD 167.35CAD 169.02700,800
2026-07-14CAD 175.87CAD 177.24CAD 171.50CAD 172.101,046,700
2026-07-13CAD 173.30CAD 176.37CAD 172.71CAD 174.951,039,900
2026-07-10CAD 170.37CAD 172.37CAD 169.55CAD 170.77375,200
2026-07-09CAD 171.27CAD 171.56CAD 169.70CAD 170.32474,700
2026-07-08CAD 168.63CAD 171.77CAD 166.17CAD 171.74625,500
2026-07-07CAD 162.01CAD 166.88CAD 161.66CAD 165.41689,800
2026-07-06CAD 162.26CAD 163.77CAD 159.75CAD 160.59614,900
2026-07-03CAD 161.73CAD 163.60CAD 161.73CAD 163.29135,900
2026-07-02CAD 159.10CAD 161.52CAD 157.39CAD 161.31442,800
2026-06-30CAD 161.50CAD 162.61CAD 158.77CAD 159.26448,900
2026-06-29CAD 160.98CAD 163.35CAD 160.31CAD 160.69651,200
2026-06-26CAD 159.86CAD 161.66CAD 159.31CAD 160.88816,000
2026-06-25CAD 159.20CAD 161.87CAD 159.20CAD 160.92424,900
2026-06-24CAD 160.33CAD 161.04CAD 158.80CAD 160.39571,700
2026-06-23CAD 161.19CAD 163.63CAD 160.65CAD 163.04602,700
2026-06-22CAD 159.13CAD 161.61CAD 157.88CAD 161.61310,200
2026-06-19CAD 159.00CAD 160.47CAD 158.08CAD 158.20989,400
2026-06-18CAD 159.81CAD 160.00CAD 154.57CAD 159.16712,600
2026-06-17CAD 164.67CAD 165.55CAD 160.58CAD 161.14409,900
2026-06-16CAD 166.29CAD 167.99CAD 164.22CAD 164.92715,100
2026-06-15CAD 163.96CAD 168.37CAD 162.00CAD 168.35682,500
2026-06-12CAD 167.77CAD 170.97CAD 167.17CAD 169.77380,200
2026-06-11CAD 169.98CAD 173.32CAD 168.56CAD 169.05837,400
2026-06-10CAD 167.32CAD 170.71CAD 167.00CAD 167.45418,500
2026-06-09CAD 169.65CAD 171.80CAD 164.64CAD 165.88451,800
2026-06-08CAD 171.41CAD 174.44CAD 170.55CAD 171.14353,000
2026-06-05CAD 175.50CAD 175.50CAD 169.45CAD 169.62552,200
2026-06-04CAD 173.39CAD 176.95CAD 172.88CAD 176.23537,200
2026-06-03CAD 172.59CAD 177.34CAD 172.59CAD 175.68550,600
2026-06-02CAD 167.53CAD 173.04CAD 167.53CAD 172.18738,000
2026-06-01CAD 166.29CAD 169.94CAD 164.78CAD 167.16861,600
2026-05-29CAD 168.08CAD 169.22CAD 162.41CAD 163.573,614,700
2026-05-28CAD 173.34CAD 173.71CAD 168.63CAD 168.73804,700
2026-05-27CAD 175.00CAD 176.42CAD 172.01CAD 172.18749,300
2026-05-26CAD 179.59CAD 181.97CAD 177.65CAD 178.33485,000
2026-05-25CAD 181.14CAD 182.81CAD 177.46CAD 178.65227,500
2026-05-22CAD 183.50CAD 185.88CAD 182.82CAD 183.89537,800
2026-05-21CAD 186.23CAD 186.50CAD 182.16CAD 184.49520,600
2026-05-20CAD 188.90CAD 190.54CAD 183.85CAD 183.85742,200
2026-05-19CAD 189.60CAD 191.76CAD 187.28CAD 189.41695,000
2026-05-15CAD 182.41CAD 185.70CAD 181.04CAD 185.26626,800
2026-05-14CAD 180.00CAD 182.38CAD 179.17CAD 181.62540,300
2026-05-13CAD 182.08CAD 183.50CAD 179.25CAD 180.35466,600
2026-05-12CAD 179.50CAD 183.16CAD 178.55CAD 182.46628,000
2026-05-11CAD 175.82CAD 178.35CAD 175.81CAD 177.88595,900
2026-05-08CAD 172.02CAD 175.10CAD 170.31CAD 173.70536,800
2026-05-07CAD 172.93CAD 173.36CAD 169.25CAD 171.87703,700
2026-05-06CAD 176.31CAD 176.74CAD 172.91CAD 174.221,371,800
2026-05-05CAD 178.37CAD 182.48CAD 177.19CAD 180.90501,500
2026-05-04CAD 174.60CAD 178.83CAD 173.52CAD 177.65700,400
2026-05-01CAD 176.12CAD 179.94CAD 171.44CAD 174.601,448,900
2026-04-30CAD 177.49CAD 182.48CAD 176.40CAD 181.96752,700
2026-04-29CAD 175.88CAD 179.04CAD 174.92CAD 178.77588,100
2026-04-28CAD 172.68CAD 175.55CAD 172.68CAD 174.44495,800
2026-04-27CAD 170.10CAD 172.29CAD 170.01CAD 171.50468,900
2026-04-24CAD 172.60CAD 172.85CAD 168.93CAD 169.79814,700
2026-04-23CAD 171.53CAD 174.69CAD 170.52CAD 173.42435,700
2026-04-22CAD 170.00CAD 171.26CAD 168.08CAD 171.26549,800
2026-04-21CAD 168.18CAD 169.73CAD 167.06CAD 169.22741,300
2026-04-20CAD 167.49CAD 168.90CAD 166.51CAD 167.54490,300
2026-04-17CAD 168.00CAD 168.00CAD 161.93CAD 167.04950,300
2026-04-16CAD 171.89CAD 173.91CAD 171.32CAD 172.07557,000
2026-04-15CAD 174.33CAD 175.00CAD 171.27CAD 171.54447,600
2026-04-14CAD 177.64CAD 177.75CAD 174.14CAD 174.92469,200
2026-04-13CAD 180.73CAD 182.54CAD 178.92CAD 179.38482,700
2026-04-10CAD 177.00CAD 179.75CAD 176.96CAD 178.93386,300
2026-04-09CAD 181.08CAD 183.10CAD 176.72CAD 177.48720,600
2026-04-08CAD 174.00CAD 182.67CAD 171.88CAD 179.911,212,000
2026-04-07CAD 182.27CAD 185.15CAD 180.85CAD 184.38971,200
2026-04-06CAD 181.44CAD 183.32CAD 178.72CAD 180.30652,200
2026-04-02CAD 182.00CAD 185.73CAD 178.88CAD 181.66714,900
2026-04-01CAD 178.99CAD 181.54CAD 177.23CAD 179.541,169,000
2026-03-31CAD 181.29CAD 184.78CAD 177.30CAD 182.21950,500
2026-03-30CAD 182.88CAD 185.13CAD 180.10CAD 180.63526,900
2026-03-27CAD 177.13CAD 182.55CAD 176.98CAD 181.25579,800
2026-03-26CAD 180.00CAD 181.99CAD 176.69CAD 176.73846,900
2026-03-25CAD 176.69CAD 180.29CAD 174.57CAD 180.13944,000
2026-03-24CAD 174.14CAD 180.63CAD 173.90CAD 177.721,287,800
2026-03-23CAD 170.00CAD 176.10CAD 168.00CAD 173.901,405,500
2026-03-20CAD 174.39CAD 176.09CAD 171.20CAD 173.282,359,000
2026-03-19CAD 172.52CAD 178.22CAD 172.25CAD 174.38984,300
2026-03-18CAD 171.17CAD 172.80CAD 169.92CAD 172.39665,400
2026-03-17CAD 169.51CAD 172.55CAD 167.74CAD 171.09669,900
2026-03-16CAD 165.70CAD 169.40CAD 164.88CAD 169.00707,100
2026-03-13CAD 165.85CAD 166.98CAD 164.50CAD 165.54732,700
2026-03-12CAD 164.71CAD 166.68CAD 163.42CAD 165.59751,300
2026-03-11CAD 160.00CAD 164.29CAD 159.43CAD 163.18830,100
2026-03-10CAD 161.47CAD 163.09CAD 159.24CAD 160.12678,400
2026-03-09CAD 161.01CAD 163.75CAD 160.08CAD 162.53814,600
2026-03-06CAD 163.42CAD 164.74CAD 160.01CAD 160.621,249,800
2026-03-05CAD 162.55CAD 164.89CAD 160.20CAD 162.611,203,800
2026-03-04CAD 162.08CAD 164.64CAD 160.83CAD 163.25855,800
2026-03-03CAD 162.96CAD 163.98CAD 159.60CAD 163.41889,100
2026-03-02CAD 164.73CAD 166.10CAD 159.84CAD 162.28724,200
2026-02-27CAD 160.90CAD 161.22CAD 158.37CAD 159.55987,400
2026-02-26CAD 157.49CAD 160.97CAD 156.50CAD 159.61504,700
2026-02-25CAD 158.83CAD 159.44CAD 154.64CAD 159.03760,800
2026-02-24CAD 162.64CAD 162.65CAD 157.11CAD 158.23873,900
2026-02-23CAD 160.59CAD 165.85CAD 160.59CAD 162.50696,200
2026-02-20CAD 167.16CAD 167.60CAD 164.78CAD 164.96595,800
2026-02-19CAD 166.34CAD 169.07CAD 165.75CAD 167.97875,700
2026-02-18CAD 161.95CAD 164.88CAD 161.25CAD 164.74972,900
2026-02-17CAD 162.35CAD 165.00CAD 156.71CAD 159.741,243,100
2026-02-13CAD 158.56CAD 163.42CAD 158.10CAD 163.25491,300
2026-02-12CAD 161.52CAD 162.63CAD 157.40CAD 158.50630,500
2026-02-11CAD 157.00CAD 162.48CAD 157.00CAD 162.24859,100
2026-02-10CAD 155.23CAD 155.56CAD 152.19CAD 155.03639,500
2026-02-09CAD 153.64CAD 155.33CAD 152.47CAD 154.74424,100
2026-02-06CAD 149.29CAD 153.93CAD 147.88CAD 153.68826,300
2026-02-05CAD 149.18CAD 151.31CAD 147.43CAD 148.49958,300
2026-02-04CAD 146.49CAD 152.98CAD 145.40CAD 150.921,909,500
2026-02-03CAD 141.30CAD 146.14CAD 140.99CAD 145.70929,600
2026-02-02CAD 136.00CAD 141.22CAD 135.95CAD 140.271,540,600
2026-01-30CAD 139.50CAD 140.49CAD 134.76CAD 137.571,862,600
2026-01-29CAD 142.99CAD 144.20CAD 140.69CAD 142.64745,200
2026-01-28CAD 140.77CAD 142.00CAD 138.84CAD 140.22440,600
2026-01-27CAD 139.93CAD 142.00CAD 139.09CAD 140.05971,600
2026-01-26CAD 140.27CAD 140.76CAD 137.98CAD 139.16560,300
2026-01-23CAD 138.83CAD 140.41CAD 137.43CAD 138.55731,000
2026-01-22CAD 138.18CAD 138.49CAD 135.62CAD 136.87519,100
2026-01-21CAD 136.34CAD 139.15CAD 135.44CAD 138.471,112,100
2026-01-20CAD 136.64CAD 137.15CAD 133.79CAD 134.691,023,300
2026-01-19CAD 136.29CAD 136.29CAD 135.06CAD 136.16197,800
2026-01-16CAD 133.88CAD 137.47CAD 133.58CAD 136.241,230,300
2026-01-15CAD 135.82CAD 137.00CAD 133.22CAD 133.891,011,000
2026-01-14CAD 133.89CAD 137.95CAD 133.89CAD 137.431,498,300
2026-01-13CAD 129.42CAD 134.19CAD 128.63CAD 133.281,125,100
2026-01-12CAD 125.90CAD 129.23CAD 125.56CAD 128.131,385,500
2026-01-09CAD 123.83CAD 127.09CAD 123.80CAD 125.54918,100
2026-01-08CAD 121.06CAD 124.36CAD 119.97CAD 123.311,035,800
2026-01-07CAD 120.70CAD 121.27CAD 119.00CAD 120.831,396,100
2026-01-06CAD 121.93CAD 123.93CAD 120.09CAD 120.801,112,200
2026-01-05CAD 120.20CAD 121.54CAD 114.79CAD 120.561,286,500
2026-01-02CAD 118.65CAD 122.63CAD 117.55CAD 122.31534,300
2025-12-31CAD 119.25CAD 119.36CAD 118.06CAD 118.58372,400
2025-12-30CAD 118.48CAD 119.40CAD 117.78CAD 119.19486,400
2025-12-29CAD 117.87CAD 118.49CAD 116.48CAD 117.62672,100
2025-12-24CAD 117.42CAD 117.99CAD 117.26CAD 117.29168,500
2025-12-23CAD 117.10CAD 118.14CAD 116.85CAD 117.66469,400
2025-12-22CAD 117.17CAD 118.13CAD 116.28CAD 117.19396,100
2025-12-19CAD 116.24CAD 116.60CAD 114.75CAD 116.042,074,000
2025-12-18CAD 116.97CAD 116.97CAD 114.76CAD 115.28922,300
2025-12-17CAD 118.21CAD 118.57CAD 116.70CAD 117.201,600,200
2025-12-16CAD 122.13CAD 122.15CAD 117.17CAD 117.321,481,500
2025-12-15CAD 125.83CAD 126.03CAD 122.40CAD 123.82776,400
2025-12-12CAD 127.08CAD 127.27CAD 125.71CAD 126.51526,800
2025-12-11CAD 126.04CAD 127.21CAD 125.55CAD 127.08925,700
2025-12-10CAD 125.72CAD 127.34CAD 124.52CAD 126.84706,100
2025-12-09CAD 125.87CAD 128.04CAD 125.44CAD 125.701,006,400
2025-12-08CAD 127.25CAD 128.41CAD 125.04CAD 125.631,612,000
2025-12-05CAD 130.89CAD 131.26CAD 127.63CAD 127.84958,400
2025-12-04CAD 134.53CAD 135.13CAD 130.24CAD 131.321,521,800
2025-12-03CAD 132.24CAD 134.83CAD 132.17CAD 134.33969,200
2025-12-02CAD 137.44CAD 137.44CAD 132.42CAD 132.671,128,000
2025-12-01CAD 139.82CAD 140.61CAD 137.22CAD 137.50726,000
2025-11-28CAD 138.78CAD 140.18CAD 137.89CAD 139.70607,300
2025-11-27CAD 138.63CAD 139.79CAD 138.63CAD 139.52317,200
2025-11-26CAD 138.17CAD 139.98CAD 138.05CAD 138.60720,600
2025-11-25CAD 136.73CAD 138.48CAD 135.57CAD 138.001,135,100
2025-11-24CAD 136.66CAD 137.75CAD 135.03CAD 137.581,226,300
2025-11-21CAD 138.39CAD 138.39CAD 136.37CAD 137.261,042,900
2025-11-20CAD 139.91CAD 140.77CAD 137.94CAD 138.20856,700
2025-11-19CAD 139.00CAD 139.85CAD 136.18CAD 139.21840,800
2025-11-18CAD 137.75CAD 141.17CAD 137.53CAD 140.84782,300
2025-11-17CAD 138.89CAD 139.58CAD 137.66CAD 138.721,824,900
2025-11-14CAD 134.89CAD 139.12CAD 134.09CAD 138.89939,900
2025-11-13CAD 135.57CAD 137.13CAD 134.31CAD 134.92673,700
2025-11-12CAD 134.05CAD 135.94CAD 132.73CAD 135.56727,700
2025-11-11CAD 134.06CAD 135.47CAD 134.06CAD 134.68742,700
2025-11-10CAD 131.40CAD 134.28CAD 129.50CAD 133.931,098,200
2025-11-07CAD 128.75CAD 131.13CAD 127.78CAD 130.981,188,100
2025-11-06CAD 126.01CAD 128.66CAD 125.75CAD 128.60973,800
2025-11-05CAD 124.90CAD 127.53CAD 124.33CAD 125.641,224,600
2025-11-04CAD 125.05CAD 125.20CAD 122.88CAD 124.52732,300
2025-11-03CAD 123.83CAD 126.21CAD 122.97CAD 126.191,229,300
2025-10-31CAD 128.27CAD 129.47CAD 123.47CAD 124.051,346,300
2025-10-30CAD 128.99CAD 129.34CAD 127.75CAD 127.84800,900
2025-10-29CAD 127.78CAD 131.05CAD 127.54CAD 128.831,084,600
2025-10-28CAD 127.86CAD 128.00CAD 126.33CAD 127.46826,900
2025-10-27CAD 127.45CAD 128.54CAD 127.29CAD 128.03620,900
2025-10-24CAD 126.40CAD 128.05CAD 125.33CAD 127.26928,800
2025-10-23CAD 125.24CAD 127.84CAD 125.04CAD 125.621,198,100
2025-10-22CAD 120.21CAD 123.73CAD 119.99CAD 123.221,149,500
2025-10-21CAD 121.57CAD 121.63CAD 119.41CAD 119.57837,500
2025-10-20CAD 118.95CAD 121.39CAD 118.95CAD 121.26694,600
2025-10-17CAD 119.22CAD 119.74CAD 118.60CAD 119.151,067,300
2025-10-16CAD 120.78CAD 121.04CAD 118.66CAD 119.06973,700
2025-10-15CAD 122.81CAD 124.68CAD 120.30CAD 120.761,223,900
2025-10-14CAD 122.41CAD 125.00CAD 121.96CAD 123.42982,100
2025-10-10CAD 122.88CAD 123.28CAD 121.68CAD 121.95725,200
2025-10-09CAD 125.54CAD 126.41CAD 123.44CAD 123.56781,600
2025-10-08CAD 126.83CAD 126.83CAD 122.47CAD 124.911,315,600