Imperial Oil Ltd (IMO) Historical Stock Data
92.40 ↓1.71 (-1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMO is up 0.06% a day on average. There have been 17 days where Imperial Oil Ltd closed green and 13 days where IMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 93.84 | 92.40 | ↓$1.44 (-1.53%) | 92.29 | 94.51 | 430.53K |
| 2025-12-04 | 96.44 | 94.11 | ↓$2.33 (-2.42%) | 93.38 | 96.73 | 600.73K |
| 2025-12-03 | 94.76 | 96.20 | ↑$1.44 (1.52%) | 94.76 | 96.66 | 458.50K |
| 2025-12-02 | 98.06 | 94.94 | ↓$3.12 (-3.18%) | 94.68 | 98.06 | 1.21M |
| 2025-12-01 | 100.69 | 98.20 | ↓$2.49 (-2.47%) | 98.03 | 100.71 | 211.55K |
| 2025-11-28 | 99.11 | 98.80 | ↓$0.31 (-0.31%) | 98.62 | 100.27 | 223.57K |
| 2025-11-26 | 97.83 | 98.74 | ↑$0.91 (0.93%) | 97.83 | 99.72 | 267.31K |
| 2025-11-25 | 96.79 | 97.71 | ↑$0.92 (0.95%) | 96.10 | 98.23 | 421.22K |
| 2025-11-24 | 97.17 | 97.41 | ↑$0.24 (0.25%) | 95.68 | 97.68 | 281.66K |
| 2025-11-21 | 97.92 | 97.28 | ↓$0.64 (-0.65%) | 96.63 | 97.92 | 305.20K |
| 2025-11-20 | 99.58 | 97.91 | ↓$1.67 (-1.68%) | 97.87 | 100.01 | 415.48K |
| 2025-11-19 | 99.71 | 98.91 | ↓$0.80 (-0.80%) | 97.13 | 99.89 | 345.31K |
| 2025-11-18 | 98.06 | 100.83 | ↑$2.77 (2.82%) | 98.00 | 101.00 | 301.28K |
| 2025-11-17 | 99.19 | 98.72 | ↓$0.47 (-0.47%) | 98.12 | 99.47 | 525.04K |
| 2025-11-14 | 96.65 | 98.93 | ↑$2.28 (2.36%) | 95.66 | 99.17 | 493.12K |
| 2025-11-13 | 96.14 | 96.13 | ↓$0.01 (-0.01%) | 95.71 | 97.90 | 471.87K |
| 2025-11-12 | 95.64 | 96.76 | ↑$1.12 (1.17%) | 94.41 | 97.11 | 542.20K |
| 2025-11-11 | 95.98 | 96.16 | ↑$0.18 (0.19%) | 95.86 | 96.58 | 245.44K |
| 2025-11-10 | 93.61 | 95.52 | ↑$1.91 (2.04%) | 92.39 | 95.83 | 561.69K |
| 2025-11-07 | 91.19 | 93.44 | ↑$2.25 (2.47%) | 90.55 | 93.76 | 473.15K |
| 2025-11-06 | 89.01 | 90.89 | ↑$1.88 (2.11%) | 89.01 | 91.14 | 335.46K |
| 2025-11-05 | 88.35 | 88.98 | ↑$0.63 (0.71%) | 87.77 | 90.14 | 436.88K |
| 2025-11-04 | 88.66 | 88.24 | ↓$0.42 (-0.47%) | 87.23 | 88.66 | 365.09K |
| 2025-11-03 | 88.71 | 89.86 | ↑$1.15 (1.30%) | 87.39 | 89.86 | 492.48K |
| 2025-10-31 | 92.36 | 88.21 | ↓$4.15 (-4.49%) | 88.06 | 92.58 | 846.08K |
| 2025-10-30 | 92.37 | 91.25 | ↓$1.12 (-1.21%) | 91.25 | 92.46 | 410.63K |
| 2025-10-29 | 91.63 | 92.39 | ↑$0.76 (0.83%) | 91.07 | 94.24 | 817.30K |
| 2025-10-28 | 91.02 | 91.40 | ↑$0.38 (0.42%) | 90.50 | 91.64 | 507.91K |
| 2025-10-27 | 91.08 | 91.37 | ↑$0.29 (0.32%) | 90.95 | 91.81 | 351.35K |
| 2025-10-24 | 90.06 | 91.02 | ↑$0.96 (1.07%) | 89.40 | 91.39 | 555.94K |
Create an account or log in to view more rows.
$IMO now I buy
$IMO buy
$IMO wtf is that dump
$IMO damn lots of volume came after hours just now
what the?
$IMO wtf?
$IMO due for a spike!
$IMO Yolo
$IMO Like if you’re a bull
$IMO every dip gets bought up.
$IMO Pack it up boys.