Imperial Oil Limited IMO
128.70 USD +1.31 (+1.03%)
Regular-session close
128.70 0.00 0.00%
After hours · Nov 13, 5:21 PM ET
127.36 Day range 128.87
83.72 52-week range 138.33
- YTD
- +49.11%
- 1 year
- +33.88%
IMO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 128.62 | 128.87 | 127.36 | 128.70 | +1.31 | +1.03% | 234,913 |
| Nov 12, 2026 | 127.61 | 127.97 | 125.73 | 127.39 | +0.69 | +0.54% | 335,400 |
| Nov 11, 2026 | 124.58 | 126.70 | 123.64 | 126.70 | +3.42 | +2.77% | 423,400 |
| Nov 10, 2026 | 121.67 | 123.34 | 120.26 | 123.28 | -0.26 | -0.21% | 650,100 |
| Nov 9, 2026 | 123.73 | 124.89 | 121.57 | 123.54 | -1.29 | -1.03% | 728,100 |
| Nov 6, 2026 | 125.50 | 127.52 | 123.86 | 124.83 | -0.85 | -0.68% | 489,900 |
| Nov 5, 2026 | 129.63 | 130.85 | 125.47 | 125.68 | -1.79 | -1.40% | 722,100 |
| Nov 4, 2026 | 133.51 | 133.62 | 124.92 | 127.47 | -6.82 | -5.08% | 722,000 |
| Nov 3, 2026 | 132.59 | 135.14 | 132.59 | 134.29 | +0.74 | +0.55% | 416,100 |
| Nov 2, 2026 | 135.27 | 137.96 | 133.21 | 133.55 | -4.55 | -3.29% | 879,000 |
| Oct 30, 2026 | 120.89 | 138.52 | 120.89 | 138.10 | +7.23 | +5.52% | 1,047,900 |
| Oct 29, 2026 | 131.39 | 132.66 | 128.23 | 130.87 | +0.21 | +0.16% | 486,400 |
| Oct 28, 2026 | 129.98 | 131.67 | 129.36 | 130.66 | +1.83 | +1.42% | 483,800 |
| Oct 27, 2026 | 133.61 | 134.64 | 128.44 | 128.83 | -5.66 | -4.21% | 531,800 |
| Oct 26, 2026 | 133.25 | 135.51 | 132.77 | 134.49 | -0.31 | -0.23% | 498,300 |
| Oct 23, 2026 | 133.07 | 135.37 | 132.77 | 134.80 | +2.96 | +2.25% | 300,100 |
| Oct 22, 2026 | 137.00 | 137.03 | 130.55 | 131.84 | -3.73 | -2.75% | 571,500 |
| Oct 21, 2026 | 134.85 | 136.71 | 134.32 | 135.57 | +0.58 | +0.43% | 403,500 |
| Oct 20, 2026 | 134.76 | 136.88 | 131.61 | 134.99 | -0.25 | -0.18% | 761,700 |
| Oct 19, 2026 | 132.85 | 135.97 | 132.85 | 135.24 | +1.32 | +0.99% | 434,400 |
| Oct 16, 2026 | 130.95 | 134.12 | 130.95 | 133.92 | +4.33 | +3.34% | 948,400 |
| Oct 15, 2026 | 129.78 | 131.48 | 128.80 | 129.59 | +0.01 | +0.01% | 773,700 |
| Oct 14, 2026 | 129.53 | 130.15 | 128.71 | 129.58 | +0.65 | +0.50% | 507,600 |
| Oct 13, 2026 | 125.19 | 129.21 | 124.90 | 128.93 | +4.53 | +3.64% | 560,500 |
| Oct 12, 2026 | 124.30 | 125.43 | 123.88 | 124.40 | +1.39 | +1.13% | 350,000 |
| Oct 9, 2026 | 122.79 | 124.89 | 122.11 | 123.01 | +0.22 | +0.18% | 447,900 |
| Oct 8, 2026 | 121.50 | 123.52 | 121.07 | 122.79 | +3.49 | +2.93% | 621,000 |
| Oct 7, 2026 | 123.16 | 123.72 | 119.10 | 119.30 | -2.89 | -2.37% | 530,700 |
| Oct 6, 2026 | 122.69 | 124.07 | 120.97 | 122.19 | -1.32 | -1.07% | 557,000 |
| Oct 5, 2026 | 125.10 | 125.58 | 123.17 | 123.51 | -2.17 | -1.73% | 503,000 |
| Oct 2, 2026 | 123.10 | 126.34 | 123.05 | 125.68 | +1.15 | +0.92% | 455,300 |
| Oct 1, 2026 | 122.02 | 124.94 | 121.98 | 124.53 | +1.48 | +1.20% | 734,500 |
| Sep 30, 2026 | 122.64 | 124.50 | 122.44 | 123.05 | +1.20 | +0.98% | 641,800 |
| Sep 29, 2026 | 120.69 | 122.74 | 120.28 | 121.85 | -0.49 | -0.40% | 432,200 |
| Sep 28, 2026 | 124.27 | 124.74 | 122.13 | 122.34 | -0.52 | -0.42% | 1,109,700 |
| Sep 25, 2026 | 123.10 | 124.05 | 122.18 | 122.86 | -1.71 | -1.37% | 369,200 |
| Sep 24, 2026 | 125.52 | 126.84 | 124.52 | 124.57 | -0.18 | -0.14% | 420,700 |
| Sep 23, 2026 | 125.40 | 125.56 | 123.74 | 124.75 | +0.47 | +0.38% | 607,100 |
| Sep 22, 2026 | 125.00 | 126.00 | 123.73 | 124.28 | -1.89 | -1.50% | 620,600 |
| Sep 21, 2026 | 128.55 | 129.04 | 125.76 | 126.17 | -3.74 | -2.88% | 702,500 |
| Sep 18, 2026 | 130.18 | 130.62 | 128.91 | 129.91 | -0.37 | -0.28% | 440,600 |
| Sep 17, 2026 | 129.62 | 131.37 | 129.14 | 130.28 | -0.02 | -0.02% | 669,800 |
| Sep 16, 2026 | 134.05 | 134.32 | 129.19 | 130.30 | -5.05 | -3.73% | 605,500 |
| Sep 15, 2026 | 132.70 | 136.21 | 132.17 | 135.35 | +3.52 | +2.67% | 668,200 |
| Sep 14, 2026 | 131.62 | 134.87 | 131.22 | 131.83 | +1.84 | +1.42% | 1,075,700 |
| Sep 11, 2026 | 130.45 | 130.45 | 128.17 | 129.99 | -0.82 | -0.63% | 573,900 |
| Sep 10, 2026 | 132.82 | 133.39 | 129.99 | 130.81 | -0.80 | -0.61% | 512,100 |
| Sep 9, 2026 | 132.77 | 133.30 | 131.11 | 131.61 | +0.23 | +0.18% | 435,500 |
| Sep 8, 2026 | 130.13 | 132.67 | 129.94 | 131.38 | +2.76 | +2.15% | 693,000 |
| Sep 4, 2026 | 130.25 | 130.62 | 127.87 | 128.62 | -3.32 | -2.52% | 1,555,500 |
| Sep 3, 2026 | 133.59 | 134.51 | 131.51 | 131.94 | -1.50 | -1.12% | 503,900 |
| Sep 2, 2026 | 134.16 | 134.57 | 132.36 | 133.44 | -1.50 | -1.11% | 526,700 |
| Sep 1, 2026 | 132.66 | 135.10 | 132.12 | 134.94 | +3.60 | +2.74% | 708,100 |
| Aug 31, 2026 | 133.62 | 133.91 | 129.98 | 131.34 | +0.83 | +0.64% | 361,600 |
| Aug 28, 2026 | 131.76 | 132.23 | 129.41 | 130.51 | -1.71 | -1.29% | 658,300 |
| Aug 27, 2026 | 130.87 | 132.45 | 129.69 | 132.22 | +0.80 | +0.61% | 568,900 |
| Aug 26, 2026 | 130.06 | 132.37 | 129.29 | 131.42 | -0.07 | -0.05% | 504,600 |
| Aug 25, 2026 | 135.32 | 135.60 | 131.31 | 131.49 | -5.46 | -3.99% | 587,500 |
| Aug 24, 2026 | 137.00 | 138.10 | 135.54 | 136.95 | -1.10 | -0.80% | 449,000 |
| Aug 21, 2026 | 136.91 | 138.07 | 136.66 | 138.05 | +1.19 | +0.87% | 262,700 |
| Aug 20, 2026 | 137.41 | 138.43 | 136.53 | 136.86 | +0.74 | +0.54% | 567,300 |
| Aug 19, 2026 | 136.44 | 138.38 | 135.97 | 136.12 | +0.42 | +0.31% | 462,700 |
| Aug 18, 2026 | 136.56 | 136.56 | 134.39 | 135.70 | +0.82 | +0.61% | 541,100 |
| Aug 17, 2026 | 133.94 | 135.27 | 133.49 | 134.88 | +1.60 | +1.20% | 499,400 |
| Aug 14, 2026 | 133.03 | 135.12 | 133.03 | 133.28 | +0.93 | +0.70% | 275,000 |
65 days, newest first. Daily bars as drawn on the IMO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.