Imperial Oil Limited (IMO)
72.78
0.46 (0.64%)
At close: Apr 01, 2025, 3:59 PM
73.09
0.43%
After-hours: Apr 01, 2025, 04:15 PM EDT
Imperial Oil Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 70.41 | 72.51 | 70.15 | 72.32 | 1.48 | 2.09% | 311,554 |
| Mar 28, 2025 | 72.00 | 72.40 | 70.83 | 70.84 | -1.43 | -1.98% | 329,100 |
| Mar 27, 2025 | 71.62 | 73.10 | 71.11 | 72.27 | -0.89 | -1.22% | 330,413 |
| Mar 26, 2025 | 73.82 | 74.04 | 72.98 | 73.16 | -0.18 | -0.25% | 330,173 |
| Mar 25, 2025 | 73.31 | 73.92 | 73.01 | 73.34 | 0.55 | 0.76% | 240,200 |
| Mar 24, 2025 | 71.47 | 73.35 | 71.42 | 72.79 | 1.58 | 2.22% | 316,500 |
| Mar 21, 2025 | 70.92 | 71.60 | 70.30 | 71.21 | -0.05 | -0.07% | 394,000 |
| Mar 20, 2025 | 69.68 | 71.61 | 69.01 | 71.26 | 0.94 | 1.34% | 373,133 |
| Mar 19, 2025 | 69.65 | 70.62 | 68.96 | 70.32 | 1.21 | 1.75% | 329,900 |
| Mar 18, 2025 | 69.35 | 69.47 | 68.47 | 69.11 | -0.04 | -0.06% | 204,400 |
| Mar 17, 2025 | 67.99 | 69.60 | 67.99 | 69.15 | 1.25 | 1.84% | 298,000 |
| Mar 14, 2025 | 66.92 | 68.02 | 66.58 | 67.90 | 1.28 | 1.92% | 325,603 |
| Mar 13, 2025 | 67.10 | 68.21 | 66.35 | 66.62 | -0.44 | -0.66% | 326,491 |
| Mar 12, 2025 | 66.68 | 67.85 | 65.92 | 67.06 | 0.66 | 0.99% | 437,000 |
| Mar 11, 2025 | 69.47 | 69.77 | 66.34 | 66.40 | -2.79 | -4.03% | 690,406 |
| Mar 10, 2025 | 69.00 | 70.47 | 68.08 | 69.19 | 0.51 | 0.74% | 701,300 |
| Mar 7, 2025 | 65.04 | 69.29 | 65.04 | 68.68 | 3.55 | 5.45% | 689,600 |
| Mar 6, 2025 | 64.06 | 65.54 | 63.63 | 65.13 | 0.93 | 1.45% | 429,100 |
| Mar 5, 2025 | 64.59 | 65.29 | 62.69 | 64.20 | -1.48 | -2.25% | 691,921 |
| Mar 4, 2025 | 64.35 | 66.39 | 63.92 | 65.68 | -0.55 | -0.83% | 797,925 |
| Mar 3, 2025 | 68.00 | 68.80 | 65.31 | 66.23 | -1.61 | -2.37% | 986,904 |
| Feb 28, 2025 | 67.55 | 68.31 | 66.87 | 67.84 | 0.25 | 0.37% | 447,306 |
| Feb 27, 2025 | 68.24 | 69.19 | 67.59 | 67.59 | -0.53 | -0.78% | 441,949 |
| Feb 26, 2025 | 68.62 | 68.66 | 67.28 | 68.12 | -0.28 | -0.41% | 351,316 |
| Feb 25, 2025 | 68.87 | 69.73 | 67.00 | 68.40 | -0.57 | -0.83% | 422,010 |
| Feb 24, 2025 | 69.72 | 70.46 | 68.82 | 68.97 | -0.84 | -1.20% | 463,000 |
| Feb 21, 2025 | 72.40 | 73.33 | 69.49 | 69.81 | -3.19 | -4.37% | 430,300 |
| Feb 20, 2025 | 71.61 | 73.24 | 71.61 | 73.00 | 1.56 | 2.18% | 481,432 |
| Feb 19, 2025 | 71.27 | 71.56 | 70.47 | 71.44 | 0.35 | 0.49% | 332,200 |
| Feb 18, 2025 | 69.92 | 71.32 | 69.05 | 71.09 | 1.84 | 2.66% | 352,741 |
| Feb 14, 2025 | 70.16 | 71.04 | 69.06 | 69.25 | -1.03 | -1.47% | 379,034 |
| Feb 13, 2025 | 69.65 | 70.73 | 69.48 | 70.28 | -0.20 | -0.28% | 400,802 |
| Feb 12, 2025 | 70.50 | 71.56 | 70.08 | 70.48 | -0.59 | -0.83% | 526,600 |
| Feb 11, 2025 | 68.91 | 71.30 | 68.91 | 71.07 | 2.32 | 3.37% | 325,800 |
| Feb 10, 2025 | 68.49 | 68.94 | 67.44 | 68.75 | 1.24 | 1.84% | 408,600 |
| Feb 7, 2025 | 66.87 | 68.32 | 66.13 | 67.51 | 0.80 | 1.20% | 480,800 |
| Feb 6, 2025 | 67.10 | 67.24 | 66.00 | 66.71 | 0.24 | 0.36% | 490,303 |
| Feb 5, 2025 | 66.53 | 67.17 | 66.18 | 66.47 | -0.29 | -0.43% | 497,400 |
| Feb 4, 2025 | 66.75 | 67.66 | 65.73 | 66.76 | -0.04 | -0.06% | 713,948 |
| Feb 3, 2025 | 65.58 | 67.84 | 65.35 | 66.80 | 0.16 | 0.24% | 1,006,800 |
| Jan 31, 2025 | 71.99 | 71.99 | 66.22 | 66.64 | -4.81 | -6.73% | 1,154,533 |
| Jan 30, 2025 | 70.54 | 72.24 | 70.14 | 71.45 | 1.27 | 1.81% | 617,400 |
| Jan 29, 2025 | 69.89 | 70.78 | 69.67 | 70.18 | -0.23 | -0.33% | 307,700 |
| Jan 28, 2025 | 70.33 | 70.57 | 69.59 | 70.41 | 0.32 | 0.46% | 424,000 |
| Jan 27, 2025 | 69.90 | 70.20 | 68.61 | 70.09 | -0.21 | -0.30% | 453,035 |
| Jan 24, 2025 | 71.59 | 72.00 | 70.13 | 70.30 | -1.27 | -1.77% | 272,500 |
| Jan 23, 2025 | 71.43 | 71.93 | 71.15 | 71.57 | 0.57 | 0.80% | 459,013 |
| Jan 22, 2025 | 70.02 | 72.09 | 69.74 | 71.00 | 0.60 | 0.85% | 535,500 |
| Jan 21, 2025 | 68.61 | 70.99 | 68.10 | 70.40 | 1.98 | 2.89% | 528,613 |
| Jan 17, 2025 | 68.43 | 69.30 | 67.92 | 68.42 | -0.23 | -0.34% | 462,400 |