Imperial Oil Limited (IMO)
AMEX: IMO
· Real-Time Price · USD
89.95
0.73 (0.82%)
At close: Oct 03, 2025, 3:59 PM
90.04
0.10%
After-hours: Oct 03, 2025, 05:45 PM EDT
IMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 89.74 | 90.67 | 89.10 | 89.22 | 89.22 | -0.88% | 309,073 |
| Oct 1, 2025 | 90.38 | 91.38 | 89.21 | 90.01 | 90.01 | -0.80% | 470,300 |
| Sep 30, 2025 | 90.91 | 90.97 | 88.94 | 90.74 | 90.74 | -1.40% | 590,430 |
| Sep 29, 2025 | 93.05 | 93.06 | 92.02 | 92.03 | 92.03 | -1.32% | 274,103 |
| Sep 26, 2025 | 93.36 | 94.60 | 93.04 | 93.26 | 93.26 | -0.12% | 268,100 |
| Sep 25, 2025 | 94.00 | 94.00 | 92.70 | 93.37 | 93.37 | -0.61% | 280,900 |
| Sep 24, 2025 | 94.00 | 94.43 | 93.83 | 93.94 | 93.94 | 0.33% | 227,704 |
| Sep 23, 2025 | 93.32 | 94.80 | 93.29 | 93.63 | 93.63 | 1.04% | 350,600 |
| Sep 22, 2025 | 92.00 | 93.56 | 90.57 | 92.67 | 92.67 | 0.91% | 218,100 |
| Sep 19, 2025 | 93.73 | 94.37 | 91.79 | 91.83 | 91.83 | -2.27% | 714,700 |
| Sep 18, 2025 | 94.61 | 94.77 | 93.09 | 93.96 | 93.96 | -0.57% | 256,906 |
| Sep 17, 2025 | 95.26 | 95.46 | 93.95 | 94.50 | 94.50 | -0.69% | 526,411 |
| Sep 16, 2025 | 93.33 | 96.09 | 93.24 | 95.16 | 95.16 | 2.37% | 569,033 |
| Sep 15, 2025 | 91.67 | 93.09 | 90.80 | 92.96 | 92.96 | 2.24% | 455,051 |
| Sep 12, 2025 | 91.89 | 92.33 | 90.87 | 90.92 | 90.92 | -1.01% | 316,736 |
| Sep 11, 2025 | 90.70 | 92.15 | 90.70 | 91.85 | 91.85 | 0.42% | 354,100 |
| Sep 10, 2025 | 89.18 | 91.78 | 89.18 | 91.47 | 91.47 | 2.13% | 319,102 |
| Sep 9, 2025 | 87.83 | 90.66 | 87.83 | 89.56 | 89.56 | 2.45% | 306,500 |
| Sep 8, 2025 | 87.66 | 87.95 | 86.68 | 87.42 | 87.42 | 0.16% | 406,388 |
| Sep 5, 2025 | 87.12 | 87.86 | 86.65 | 87.28 | 87.28 | -0.22% | 388,400 |
Page 1 of 136