Skip to main content
IMO logo

Imperial Oil Limited

IMONYSEAMERICANEnergyOil & Gas Integrated

$134.80Today:- (-)1Y +46.60%

As of Oct 23, 2026 close

Market cap
$65.36B
P/E (TTM)
22.00
Forward P/E
24.63
Dividend yield
1.83%
52-week range
$83.27$139.44
Volume (live)
-
Avg. volume (3M)
592.28K

Imperial Oil (IMO) Historical Stock Prices

Analyze Imperial Oil (IMO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Imperial Oil (IMO) Interactive Price Chart

Interactive historical price chart showing Imperial Oil stock price movements and trends across multiple time periods.

Loading chart...

IMO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IMO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026133.76135.23133.76134.80134.80300.14K
Oct 22, 2026137.00137.03130.55131.84131.84543.55K
Oct 21, 2026134.85136.71134.32135.57135.57372.95K
Oct 20, 2026134.76136.88131.61134.99134.99761.66K
Oct 19, 2026132.85135.97132.85135.24135.24434.92K
Oct 16, 2026130.95134.12130.95133.92133.92948.37K
Oct 15, 2026129.78131.48128.80129.59129.59773.74K
Oct 14, 2026129.53130.15128.71129.58129.58509.11K
Oct 13, 2026125.19129.21124.89128.93128.93560.61K
Oct 12, 2026124.30125.43123.88124.40124.40350.01K
Oct 9, 2026122.79124.89122.11123.01123.01447.91K
Oct 8, 2026121.50123.52121.07122.79122.79621.02K
Oct 7, 2026123.16123.72119.10119.30119.30530.67K
Oct 6, 2026122.69124.07120.97122.19122.19557.03K
Oct 5, 2026125.10125.58123.17123.51123.51503.04K
Oct 2, 2026123.10126.34123.05125.68125.68455.32K
Oct 1, 2026122.02124.94121.98124.53124.53734.54K
Sep 30, 2026122.64124.50122.44123.05123.05641.83K
Sep 29, 2026120.69122.74120.28121.85121.85432.18K
Sep 28, 2026124.27124.74122.13122.34122.341.11M
Sep 25, 2026123.10124.05122.18122.86122.86369.18K
Sep 24, 2026125.52126.83124.52124.57124.57420.72K
Sep 23, 2026125.40125.56123.74124.75124.75607.11K
Sep 22, 2026125.00126.00123.73124.28124.28620.65K
Sep 21, 2026128.55129.04125.76126.17126.17702.52K
Sep 18, 2026130.18130.62128.91129.91129.91440.61K
Sep 17, 2026129.62131.37129.14130.28130.28669.78K
Sep 16, 2026134.05134.32129.19130.30130.30605.57K
Sep 15, 2026132.70136.21132.17135.35135.35668.28K
Sep 14, 2026131.62134.87131.22131.83131.831.08M
Sep 11, 2026130.45130.45128.17129.99129.99573.92K
Sep 10, 2026132.82133.39129.99130.81130.81512.07K
Sep 9, 2026132.77133.30131.11131.61131.61435.48K
Sep 8, 2026130.13132.66129.94131.38131.38693.25K
Sep 4, 2026130.25130.62127.87128.62128.621.56M
Sep 3, 2026133.59134.51131.51131.94131.31503.91K
Sep 2, 2026134.16134.57132.36133.44132.80526.70K
Sep 1, 2026132.66135.10132.12134.94134.29708.11K
Aug 31, 2026133.62133.91129.98131.34130.71361.58K
Aug 28, 2026131.76132.23129.41130.51129.89658.30K
Aug 27, 2026130.87132.45129.69132.22131.59568.93K
Aug 26, 2026130.06132.37129.29131.42130.79504.55K
Aug 25, 2026135.32135.60131.31131.49130.86587.49K
Aug 24, 2026137.00138.10135.54136.95136.29448.98K
Aug 21, 2026136.91138.07136.66138.05137.39262.67K
Aug 20, 2026137.41138.43136.53136.86136.21567.31K
Aug 19, 2026136.44138.38135.97136.12135.47462.71K
Aug 18, 2026136.56136.56134.38135.70135.05541.09K
Aug 17, 2026133.94135.27133.49134.88134.23499.44K
Aug 14, 2026133.03135.12133.03133.28132.64275.02K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.