Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Imperial Oil (IMO) Historical Prices

TSE:IMO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026180.00194.17179.00193.48193.48+5.37%1,936,1782.16
Oct 29, 2026183.98185.03179.38183.62183.62+0.31%890,3121.01
Oct 28, 2026181.64184.38181.32183.06183.06+1.12%1,044,1131.18
Oct 27, 2026187.68188.93180.44181.04181.04-4.09%973,9321.11
Oct 26, 2026187.24190.25186.16188.76188.76+0.02%654,7010.74
Oct 23, 2026185.91189.54185.55188.72188.72+2.13%734,9740.83
Oct 22, 2026192.24192.27183.14184.78184.78-3.02%761,9220.86
Oct 21, 2026189.48192.24188.84190.53190.53+0.20%756,5830.86
Oct 20, 2026191.46192.40184.88190.15190.15-0.36%1,077,2931.23
Oct 19, 2026187.94191.70186.45190.83190.83+0.71%770,8170.88
Oct 16, 2026185.46189.86185.46189.48189.48+2.86%1,277,9381.48
Oct 15, 2026185.58186.68182.93184.22184.22-0.35%923,9711.08
Oct 14, 2026185.00185.88183.61184.86184.86+0.60%888,6951.05
Oct 13, 2026178.70183.75176.84183.75183.75+4.55%1,225,9411.46
Oct 12, 2026174.09178.35174.09175.76175.76+0.00%00.00
Oct 09, 2026174.09178.35174.09175.76175.76+0.58%739,5300.87
Oct 08, 2026173.32175.77172.36174.74174.74+2.56%1,077,2681.26
Oct 07, 2026174.26176.28169.79170.38170.38-2.03%901,3511.07
Oct 06, 2026175.40176.50172.34173.91173.91-1.33%1,089,6771.30
Oct 05, 2026178.59179.39175.50176.25176.25-1.73%963,4581.16
Oct 02, 2026175.33180.09175.19179.36179.36+0.99%691,9120.83
Oct 01, 2026174.38178.00173.33177.61177.61+1.49%912,3321.11
Sep 30, 2026173.60177.03173.05175.00175.00+1.14%830,0821.02
Sep 29, 2026171.42174.25171.00173.02173.02-0.25%640,8580.79
Sep 28, 2026175.39176.82173.15173.45173.45-0.17%1,426,2401.81
Sep 25, 2026174.49175.46172.94173.74173.74-1.46%669,3040.85
Sep 24, 2026176.85179.28176.04176.31176.31+0.36%765,8390.98
Sep 23, 2026176.07177.00174.47175.68175.68+0.56%801,3631.02
Sep 22, 2026175.61177.20173.84174.70174.70-1.62%1,060,8991.37
Sep 21, 2026180.49180.76176.42177.58177.58-2.34%1,356,1171.78
Sep 18, 2026182.15182.93180.57181.83181.83-0.36%1,943,7502.63
Sep 17, 2026181.58183.80180.63182.48182.48-0.04%743,3101.01
Sep 16, 2026187.03187.03180.73182.56182.56-3.02%1,383,2701.90
Sep 15, 2026183.91189.50183.88188.24188.24+2.77%1,623,6412.28
Sep 14, 2026183.08187.77182.49183.17183.17+1.56%1,445,3982.08
Sep 11, 2026180.38181.10177.90180.36180.36-0.45%900,8131.30
Sep 10, 2026183.55184.40179.85181.18181.18-0.34%728,1631.05
Sep 09, 2026182.92183.70180.98181.80181.80+0.53%655,4890.95
Sep 08, 2026179.49182.85179.18180.84180.84+1.60%846,0801.23
Sep 07, 2026180.35180.84177.19177.99177.99+0.00%00.00
Sep 04, 2026180.35180.84177.19177.99177.99-1.73%1,147,1891.68
Sep 03, 2026184.60184.85181.34182.00181.13-1.18%893,4331.33
Sep 02, 2026187.30187.30183.72184.17183.29-1.87%782,1851.17
Sep 01, 2026184.01187.74183.60187.68186.78+3.04%1,001,5361.51
Aug 31, 2026183.82185.75180.09182.14181.27+0.44%897,0751.36
Aug 28, 2026182.89183.25179.78181.34180.47-1.03%656,1611.00
Aug 27, 2026182.00183.56179.83183.23182.35+0.52%749,4741.13
Aug 26, 2026181.00183.60179.25182.29181.42+0.25%1,021,9481.46
Aug 25, 2026187.64187.78181.65181.84180.97-4.20%743,1981.06
Aug 24, 2026189.13190.00187.98189.81188.90-0.10%720,9931.03