Imperial Oil Limited (IMO)
AMEX: IMO
· Real-Time Price · USD
87.54
0.26 (0.30%)
At close: Sep 08, 2025, 3:59 PM
87.42
-0.14%
After-hours: Sep 08, 2025, 06:03 PM EDT
IMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 87.12 | 87.86 | 86.65 | 87.28 | 87.28 | -0.22% | 388,400 |
| Sep 4, 2025 | 87.22 | 88.18 | 87.11 | 87.47 | 87.47 | -0.79% | 608,355 |
| Sep 3, 2025 | 88.47 | 88.83 | 86.92 | 88.17 | 87.65 | -1.18% | 526,800 |
| Sep 2, 2025 | 90.16 | 90.71 | 87.83 | 89.22 | 88.69 | -1.72% | 594,100 |
| Aug 29, 2025 | 90.40 | 91.17 | 90.17 | 90.78 | 90.24 | 0.31% | 218,400 |
| Aug 28, 2025 | 89.96 | 90.64 | 89.47 | 90.50 | 89.97 | 0.76% | 484,811 |
| Aug 27, 2025 | 87.43 | 89.84 | 87.43 | 89.82 | 89.29 | 2.31% | 297,108 |
| Aug 26, 2025 | 87.37 | 87.86 | 86.91 | 87.79 | 87.27 | -0.07% | 264,873 |
| Aug 25, 2025 | 87.74 | 88.02 | 87.20 | 87.85 | 87.33 | 0.55% | 255,909 |
| Aug 22, 2025 | 84.60 | 87.37 | 84.36 | 87.37 | 86.85 | 3.49% | 492,700 |
| Aug 21, 2025 | 83.19 | 84.71 | 83.19 | 84.42 | 83.92 | 1.28% | 315,900 |
| Aug 20, 2025 | 82.77 | 83.70 | 82.77 | 83.35 | 82.86 | 0.94% | 253,444 |
| Aug 19, 2025 | 83.55 | 83.95 | 82.45 | 82.57 | 82.08 | -1.26% | 211,500 |
| Aug 18, 2025 | 83.30 | 83.77 | 82.72 | 83.62 | 83.13 | 0.02% | 356,900 |
| Aug 15, 2025 | 83.14 | 83.82 | 83.07 | 83.60 | 83.11 | 0.47% | 306,729 |
| Aug 14, 2025 | 83.14 | 83.81 | 82.67 | 83.21 | 82.72 | -0.29% | 272,341 |
| Aug 13, 2025 | 83.26 | 84.10 | 82.79 | 83.45 | 82.96 | 0.10% | 392,800 |
| Aug 12, 2025 | 83.46 | 84.12 | 83.37 | 83.37 | 82.88 | 0.01% | 332,500 |
| Aug 11, 2025 | 85.49 | 85.66 | 83.15 | 83.36 | 82.87 | -2.29% | 435,229 |
| Aug 8, 2025 | 85.13 | 85.81 | 84.68 | 85.31 | 84.81 | 0.44% | 348,200 |