Imperial Oil Limited (IMO)
AMEX: IMO
· Real-Time Price · USD
83.25
-0.20 (-0.24%)
At close: Aug 14, 2025, 3:59 PM
84.00
0.90%
After-hours: Aug 14, 2025, 05:38 PM EDT
IMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 83.14 | 83.81 | 82.67 | 83.21 | n/a | -0.29% | 228,119 |
| Aug 13, 2025 | 83.26 | 84.10 | 82.79 | 83.45 | 83.45 | 0.10% | 392,800 |
| Aug 12, 2025 | 83.46 | 84.12 | 83.37 | 83.37 | 83.37 | 0.01% | 332,500 |
| Aug 11, 2025 | 85.49 | 85.66 | 83.15 | 83.36 | 83.36 | -2.29% | 435,229 |
| Aug 8, 2025 | 85.13 | 85.81 | 84.68 | 85.31 | 85.31 | 0.44% | 348,200 |
| Aug 7, 2025 | 86.56 | 86.87 | 84.89 | 84.94 | 84.94 | -0.69% | 301,326 |
| Aug 6, 2025 | 85.53 | 86.91 | 84.79 | 85.53 | 85.53 | 0.73% | 457,700 |
| Aug 5, 2025 | 84.36 | 85.00 | 83.45 | 84.91 | 84.91 | 0.66% | 411,304 |
| Aug 4, 2025 | 83.03 | 84.45 | 82.08 | 84.35 | 84.35 | 1.24% | 372,100 |
| Aug 1, 2025 | 82.81 | 83.52 | 81.87 | 83.32 | 83.32 | -0.18% | 581,500 |
| Jul 31, 2025 | 83.44 | 84.37 | 83.01 | 83.47 | 83.47 | -0.98% | 484,343 |
| Jul 30, 2025 | 85.72 | 85.85 | 83.91 | 84.30 | 84.30 | -1.61% | 367,709 |
| Jul 29, 2025 | 84.81 | 86.26 | 84.81 | 85.68 | 85.68 | 0.93% | 432,333 |
| Jul 28, 2025 | 84.18 | 85.35 | 84.01 | 84.89 | 84.89 | 1.45% | 338,700 |
| Jul 25, 2025 | 83.79 | 83.91 | 82.69 | 83.68 | 83.68 | -0.49% | 364,500 |
| Jul 24, 2025 | 83.79 | 85.02 | 83.06 | 84.09 | 84.09 | 0.10% | 430,412 |
| Jul 23, 2025 | 83.23 | 84.49 | 83.10 | 84.01 | 84.01 | 0.63% | 434,413 |
| Jul 22, 2025 | 82.02 | 83.87 | 81.71 | 83.48 | 83.48 | 1.90% | 381,422 |
| Jul 21, 2025 | 82.60 | 82.68 | 81.66 | 81.92 | 81.92 | -0.47% | 314,614 |
| Jul 18, 2025 | 82.81 | 83.65 | 82.12 | 82.31 | 82.31 | 0.39% | 411,826 |