Imperial Oil Ltd (IMO.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 60 out of 100 (momentum 73 · quality 46 · valuation 50), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +3% vs the 50-day and +9.2% vs the 200-day average, 3.5% below the 52-week high and +64.9% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Imperial Oil Ltd trades 3.0% above its 50-day and 9.2% above its 200-day moving average. (as of 2026-11-02)

Imperial Oil explores for and produces crude oil and natural gas in Canada, then refines and sells fuels, lubricants and chemicals under the Esso and Mobil brands. Its upstream arm produces crude, synthetic crude and bitumen; its downstream arm refines and moves that output to market by pipeline, rail and road; a smaller chemical arm makes solvents and resins.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IMO.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	189.64	192.83	186.29	187.28	-3.20%	901,212
2026-10-30	180.00	194.17	179.00	193.48	+5.37%	1,936,200
2026-10-29	183.98	185.03	179.38	183.62	+0.31%	890,300
2026-10-28	181.64	184.38	181.32	183.06	+1.12%	1,044,100
2026-10-27	187.68	188.93	180.44	181.04	-4.09%	973,900
2026-10-26	187.24	190.25	186.16	188.76	+0.02%	654,700
2026-10-23	185.91	189.54	185.55	188.72	+2.13%	735,000
2026-10-22	192.24	192.27	183.14	184.78	-3.02%	761,900
2026-10-21	189.48	192.24	188.84	190.53	+0.20%	756,600
2026-10-20	191.46	192.40	184.88	190.15	-0.36%	1,077,300
2026-10-19	187.94	191.70	186.45	190.83	+0.71%	770,800
2026-10-16	185.46	189.86	185.46	189.48	+2.86%	1,277,900
2026-10-15	185.58	186.68	182.93	184.22	-0.35%	924,000
2026-10-14	185.00	185.88	183.61	184.86	+0.60%	888,700
2026-10-13	178.70	183.75	176.84	183.75	+4.55%	1,225,900
2026-10-09	174.09	178.35	174.09	175.76	+0.58%	739,500
2026-10-08	173.32	175.77	172.36	174.74	+2.56%	1,077,300
2026-10-07	174.26	176.28	169.79	170.38	-2.03%	901,400
2026-10-06	175.40	176.50	172.34	173.91	-1.33%	1,089,700
2026-10-05	178.59	179.39	175.50	176.25	-1.73%	963,500
2026-10-02	175.33	180.09	175.19	179.36	+0.99%	691,900
2026-10-01	174.38	178.00	173.33	177.61	+1.49%	912,300
2026-09-30	173.60	177.03	173.05	175.00	+1.14%	830,100
2026-09-29	171.42	174.25	171.00	173.02	-0.25%	640,900
2026-09-28	175.39	176.82	173.15	173.45	-0.17%	1,426,200
2026-09-25	174.49	175.46	172.94	173.74	-1.46%	669,300
2026-09-24	176.85	179.28	176.04	176.31	+0.36%	765,800
2026-09-23	176.07	177.00	174.47	175.68	+0.56%	801,400
2026-09-22	175.61	177.20	173.84	174.70	-1.62%	1,060,900
2026-09-21	180.49	180.76	176.42	177.58	-2.34%	1,356,100
2026-09-18	182.15	182.93	180.57	181.83	-0.36%	1,943,800
2026-09-17	181.58	183.80	180.63	182.48	-0.04%	743,300
2026-09-16	187.03	187.03	180.73	182.56	-3.02%	1,383,300
2026-09-15	183.91	189.50	183.88	188.24	+2.77%	1,623,600
2026-09-14	183.08	187.77	182.49	183.17	+1.56%	1,445,400
2026-09-11	180.38	181.10	177.90	180.36	-0.45%	900,800
2026-09-10	183.55	184.40	179.85	181.18	-0.34%	728,200
2026-09-09	182.92	183.70	180.98	181.80	+0.53%	655,500
2026-09-08	179.49	182.85	179.18	180.84	+1.60%	846,100
2026-09-04	180.35	180.84	177.19	177.99	-2.20%	1,147,200
2026-09-03	184.60	184.85	181.34	182.00	-1.18%	893,433
2026-09-02	187.30	187.30	183.72	184.17	-1.87%	782,185
2026-09-01	184.01	187.74	183.60	187.68	+3.04%	1,001,536
2026-08-31	183.82	185.75	180.09	182.14	+0.44%	897,075
2026-08-28	182.89	183.25	179.78	181.34	-1.03%	656,161
2026-08-27	182.00	183.56	179.83	183.23	+0.52%	749,474
2026-08-26	181.00	183.60	179.25	182.29	+0.25%	1,021,948
2026-08-25	187.64	187.78	181.65	181.84	-4.20%	743,198
2026-08-24	189.13	190.00	187.98	189.81	-0.10%	720,993
2026-08-21	188.76	190.00	188.24	190.00	+0.61%	600,900
2026-08-20	190.36	190.43	188.30	188.85	+0.44%	845,300
2026-08-19	189.27	191.22	187.77	188.03	-0.28%	1,083,900
2026-08-18	188.05	189.17	186.58	188.55	+0.72%	745,500
2026-08-17	186.17	187.82	185.07	187.20	+1.11%	879,100
2026-08-14	184.91	187.55	184.59	185.14	+0.22%	589,300
2026-08-13	180.60	184.94	179.60	184.73	+1.50%	1,055,100
2026-08-12	179.59	182.13	178.57	182.00	+0.85%	721,700
2026-08-11	179.95	181.70	178.81	180.46	+0.53%	638,700
2026-08-10	176.35	181.35	176.20	179.50	+3.04%	839,800
2026-08-07	175.66	175.99	171.90	174.21	-1.60%	593,600
2026-08-06	178.01	178.48	175.50	177.04	+0.75%	949,400
2026-08-05	179.10	179.58	175.49	175.72	-2.14%	882,900
2026-08-04	175.57	181.06	174.63	179.56	-1.20%	1,214,500
2026-07-31	180.81	182.26	174.85	181.75	+0.50%	1,082,800
2026-07-30	179.61	181.67	178.95	180.84	-0.07%	730,500
2026-07-29	181.34	182.60	179.52	180.96	+1.90%	886,200
2026-07-28	177.09	179.28	174.75	177.58	-0.08%	814,100
2026-07-27	176.88	179.83	176.42	177.72	-1.97%	744,400
2026-07-24	181.12	182.73	179.44	181.29	-0.10%	622,100
2026-07-23	180.00	182.38	178.35	181.48	+2.50%	743,400
2026-07-22	177.26	179.68	176.85	177.05	+0.83%	794,500
2026-07-21	174.39	175.59	173.04	175.59	+1.83%	528,500
2026-07-20	171.34	173.10	170.27	172.44	+0.32%	404,800
2026-07-17	170.53	171.94	169.17	171.89	+2.10%	503,900
2026-07-16	169.21	170.08	167.73	168.35	-0.40%	481,800
2026-07-15	172.43	172.99	167.35	169.02	-1.79%	700,800
2026-07-14	175.87	177.24	171.50	172.10	-1.63%	1,046,700
2026-07-13	173.30	176.37	172.71	174.95	+2.45%	1,039,900
2026-07-10	170.37	172.37	169.55	170.77	+0.26%	375,200
2026-07-09	171.27	171.56	169.70	170.32	-0.83%	474,700
2026-07-08	168.63	171.77	166.17	171.74	+3.83%	625,500
2026-07-07	162.01	166.88	161.66	165.41	+3.00%	689,800
2026-07-06	162.26	163.77	159.75	160.59	-1.65%	614,900
2026-07-03	161.73	163.60	161.73	163.29	+1.23%	135,944
2026-07-02	159.10	161.52	157.39	161.31	+1.29%	442,832
2026-06-30	161.50	162.61	158.77	159.26	-0.89%	448,864
2026-06-29	160.98	163.35	160.31	160.69	-0.12%	651,179
2026-06-26	159.86	161.66	159.31	160.88	-0.02%	815,973
2026-06-25	159.20	161.87	159.20	160.92	+0.33%	424,915
2026-06-24	160.33	161.04	158.80	160.39	-1.63%	571,678
2026-06-23	161.19	163.63	160.65	163.04	+0.88%	602,719
2026-06-22	159.13	161.61	157.88	161.61	+2.16%	310,156
2026-06-19	159.00	160.47	158.08	158.20	-0.60%	989,429
2026-06-18	159.81	160.00	154.57	159.16	-1.23%	712,648
2026-06-17	164.67	165.55	160.58	161.14	-2.29%	409,850
2026-06-16	166.29	167.99	164.22	164.92	-2.04%	715,115
2026-06-15	163.96	168.37	162.00	168.35	-0.84%	682,477
2026-06-12	167.77	170.97	167.17	169.77	+0.43%	380,183
2026-06-11	169.98	173.32	168.56	169.05	+0.96%	837,408
2026-06-10	167.32	170.71	167.00	167.45	+0.95%	418,453
2026-06-09	169.65	171.80	164.64	165.88	-3.07%	451,802
2026-06-08	171.41	174.44	170.55	171.14	+0.90%	353,018
2026-06-05	175.50	175.50	169.45	169.62	-3.75%	552,157
2026-06-04	173.39	176.95	172.88	176.23	+0.31%	537,243
2026-06-03	172.59	177.34	172.59	175.68	+2.03%	550,594
2026-06-02	167.53	173.04	167.53	172.18	+3.00%	738,030
2026-06-01	166.29	169.94	164.78	167.16	+2.19%	861,576
2026-05-29	168.08	169.22	162.41	163.57	-3.06%	3,614,712
2026-05-28	173.34	173.71	168.63	168.73	-2.00%	804,737
2026-05-27	175.00	176.42	172.01	172.18	-3.45%	749,303
2026-05-26	179.59	181.97	177.65	178.33	-0.18%	484,965
2026-05-25	181.14	182.81	177.46	178.65	-2.85%	227,517
2026-05-22	183.50	185.88	182.82	183.89	-0.33%	537,797
2026-05-21	186.23	186.50	182.16	184.49	+0.35%	520,572
2026-05-20	188.90	190.54	183.85	183.85	-2.94%	742,167
2026-05-19	189.60	191.76	187.28	189.41	+2.24%	695,002
2026-05-15	182.41	185.70	181.04	185.26	+2.00%	626,815
2026-05-14	180.00	182.38	179.17	181.62	+0.70%	540,291
2026-05-13	182.08	183.50	179.25	180.35	-1.16%	466,581
2026-05-12	179.50	183.16	178.55	182.46	+2.57%	628,013
2026-05-11	175.82	178.35	175.81	177.88	+2.41%	595,873
2026-05-08	172.02	175.09	170.31	173.70	+1.06%	536,826
2026-05-07	172.93	173.36	169.25	171.87	-1.35%	703,741
2026-05-06	176.31	176.74	172.91	174.22	-3.69%	1,371,805
2026-05-05	178.37	182.48	177.19	180.90	+1.83%	501,540
2026-05-04	174.60	178.83	173.52	177.65	+1.75%	700,434
2026-05-01	176.12	179.94	171.44	174.60	-4.04%	1,448,854
2026-04-30	177.49	182.48	176.40	181.96	+1.78%	752,664
2026-04-29	175.88	179.04	174.92	178.77	+2.48%	588,086
2026-04-28	172.68	175.55	172.68	174.44	+1.71%	495,801
2026-04-27	170.10	172.29	170.01	171.50	+1.01%	468,900
2026-04-24	172.60	172.85	168.93	169.79	-2.09%	814,653
2026-04-23	171.53	174.69	170.52	173.42	+1.26%	435,652
2026-04-22	170.00	171.26	168.08	171.26	+1.21%	549,817
2026-04-21	168.18	169.73	167.06	169.22	+1.00%	741,290
2026-04-20	167.49	168.90	166.51	167.54	+0.30%	490,288
2026-04-17	168.00	168.00	161.93	167.04	-2.92%	950,307
2026-04-16	171.89	173.91	171.32	172.07	+0.31%	556,967
2026-04-15	174.33	175.00	171.27	171.54	-1.93%	447,611
2026-04-14	177.64	177.75	174.14	174.92	-2.49%	469,209
2026-04-13	180.73	182.54	178.92	179.38	+0.25%	482,684
2026-04-10	177.00	179.75	176.96	178.93	+0.82%	386,258
2026-04-09	181.08	183.10	176.72	177.48	-1.35%	720,621
2026-04-08	174.00	182.67	171.88	179.91	-2.42%	1,211,966
2026-04-07	182.27	185.15	180.85	184.38	+2.26%	971,165
2026-04-06	181.44	183.32	178.72	180.30	-0.75%	652,235
2026-04-02	182.00	185.73	178.88	181.66	+1.18%	714,869
2026-04-01	178.99	181.54	177.23	179.54	-1.47%	1,168,959
2026-03-31	181.29	184.78	177.30	182.21	+0.87%	950,490
2026-03-30	182.88	185.13	180.10	180.63	-0.34%	526,926
2026-03-27	177.13	182.55	176.98	181.25	+2.56%	579,788
2026-03-26	180.00	181.99	176.69	176.73	-1.89%	846,865
2026-03-25	176.69	180.29	174.57	180.13	+1.36%	944,002
2026-03-24	174.14	180.63	173.90	177.72	+2.20%	1,287,776
2026-03-23	170.00	176.10	168.00	173.90	+0.36%	1,405,543
2026-03-20	174.39	176.09	171.20	173.28	-0.63%	2,358,993
2026-03-19	172.52	178.22	172.25	174.38	+1.15%	984,251
2026-03-18	171.17	172.80	169.92	172.39	+0.76%	665,425
2026-03-17	169.51	172.55	167.74	171.09	+1.24%	669,889
2026-03-16	165.70	169.40	164.88	169.00	+2.09%	707,140
2026-03-13	165.85	166.98	164.50	165.54	-0.03%	732,657
2026-03-12	164.71	166.68	163.42	165.59	+1.48%	751,250
2026-03-11	160.00	164.29	159.43	163.18	+1.91%	830,064
2026-03-10	161.47	163.09	159.24	160.12	-1.48%	678,368
2026-03-09	161.01	163.75	160.08	162.53	+1.19%	814,584
2026-03-06	163.42	164.74	160.01	160.62	-1.22%	1,249,841
2026-03-05	162.55	164.89	160.20	162.61	-0.39%	1,203,822
2026-03-04	162.08	164.64	160.83	163.25	-0.10%	855,810
2026-03-03	162.96	163.98	159.60	163.41	+0.70%	889,073
2026-03-02	164.73	166.10	159.84	162.28	+1.71%	724,226
2026-02-27	160.90	161.22	158.37	159.55	-0.04%	987,384
2026-02-26	157.49	160.97	156.50	159.61	+0.36%	504,699
2026-02-25	158.83	159.44	154.64	159.03	+0.51%	760,776
2026-02-24	162.64	162.65	157.11	158.23	-2.63%	873,948
2026-02-23	160.59	165.85	160.59	162.50	-1.49%	696,168
2026-02-20	167.16	167.60	164.78	164.96	-1.79%	595,847
2026-02-19	166.34	169.07	165.75	167.97	+1.96%	875,655
2026-02-18	161.95	164.88	161.25	164.74	+3.13%	972,885
2026-02-17	162.35	165.00	156.71	159.74	-2.15%	1,243,117
2026-02-13	158.56	163.42	158.10	163.25	+3.00%	491,289
2026-02-12	161.52	162.63	157.40	158.50	-2.31%	630,472
2026-02-11	157.00	162.48	157.00	162.24	+4.65%	859,104
2026-02-10	155.23	155.56	152.19	155.03	+0.19%	639,497
2026-02-09	153.64	155.33	152.47	154.74	+0.69%	424,121
2026-02-06	149.29	153.93	147.88	153.68	+3.50%	826,272
2026-02-05	149.18	151.31	147.43	148.49	-1.61%	958,317
2026-02-04	146.49	152.98	145.40	150.92	+3.58%	1,909,452
2026-02-03	141.30	146.13	140.99	145.70	+3.87%	929,633
2026-02-02	136.00	141.22	135.95	140.27	+1.96%	1,540,631
2026-01-30	139.50	140.49	134.76	137.57	-3.55%	1,862,607
2026-01-29	142.99	144.20	140.69	142.64	+1.73%	745,185
2026-01-28	140.77	142.00	138.84	140.22	+0.12%	440,642
2026-01-27	139.93	142.00	139.09	140.05	+0.64%	971,601
2026-01-26	140.27	140.76	137.98	139.16	+0.44%	560,342
2026-01-23	138.83	140.41	137.43	138.55	+1.23%	731,008
2026-01-22	138.18	138.49	135.62	136.87	-1.16%	519,128
2026-01-21	136.34	139.15	135.44	138.47	+2.81%	1,112,143
2026-01-20	136.64	137.15	133.78	134.69	-1.08%	1,023,340
2026-01-19	136.29	136.29	135.06	136.16	-0.06%	197,775
2026-01-16	133.88	137.47	133.58	136.24	+1.76%	1,230,255
2026-01-15	135.82	137.00	133.22	133.89	-2.58%	1,011,014
2026-01-14	133.89	137.95	133.89	137.43	+3.11%	1,498,296
2026-01-13	129.42	134.19	128.63	133.28	+4.02%	1,125,147
2026-01-12	125.90	129.23	125.56	128.13	+2.06%	1,385,502
2026-01-09	123.83	127.09	123.80	125.54	+1.81%	918,067
2026-01-08	121.06	124.36	119.97	123.31	+2.05%	1,035,754
2026-01-07	120.70	121.27	119.00	120.83	+0.02%	1,396,055
2026-01-06	121.93	123.93	120.09	120.80	+0.20%	1,112,225
2026-01-05	120.20	121.54	114.79	120.56	-1.43%	1,286,499
2026-01-02	118.65	122.63	117.55	122.31	+3.15%	534,278
2025-12-31	119.25	119.36	118.06	118.58	-0.51%	372,418
2025-12-30	118.48	119.40	117.78	119.19	+1.33%	486,396
2025-12-29	117.87	118.49	116.48	117.62	+0.28%	672,091
2025-12-24	117.42	117.99	117.26	117.29	-0.31%	168,502
2025-12-23	117.10	118.14	116.85	117.66	+0.40%	469,358
2025-12-22	117.17	118.13	116.28	117.19	+0.99%	396,111
2025-12-19	116.24	116.59	114.75	116.04	+0.66%	2,073,971
2025-12-18	116.97	116.97	114.76	115.28	-1.64%	922,310
2025-12-17	118.21	118.57	116.70	117.20	-0.10%	1,600,206
2025-12-16	122.13	122.15	117.17	117.32	-5.25%	1,481,547
2025-12-15	125.83	126.03	122.40	123.82	-2.13%	776,355
2025-12-12	127.08	127.27	125.71	126.51	-0.45%	526,757
2025-12-11	126.04	127.21	125.55	127.08	+0.19%	925,690
2025-12-10	125.72	127.33	124.52	126.84	+0.91%	706,090
2025-12-09	125.87	128.04	125.44	125.70	+0.06%	1,006,365
2025-12-08	127.25	128.41	125.04	125.63	-1.73%	1,611,966
2025-12-05	130.89	131.26	127.63	127.84	-2.65%	958,409
2025-12-04	134.53	135.13	130.24	131.32	-2.24%	1,521,819
2025-12-03	132.24	134.83	132.17	134.33	+1.25%	969,158
2025-12-02	137.44	137.44	132.42	132.67	-3.51%	1,128,021
2025-12-01	139.82	140.61	137.22	137.50	-1.57%	725,953
2025-11-28	138.78	140.18	137.89	139.70	+0.13%	607,347
2025-11-27	138.63	139.79	138.63	139.52	+0.66%	317,151
2025-11-26	138.17	139.98	138.04	138.60	+0.43%	720,622
2025-11-25	136.73	138.48	135.57	138.00	+0.31%	1,135,143
2025-11-24	136.66	137.75	135.03	137.58	+0.23%	1,226,279
2025-11-21	138.39	138.39	136.37	137.26	-0.68%	1,042,885
2025-11-20	139.91	140.77	137.94	138.20	-0.73%	856,726
2025-11-19	139.00	139.85	136.18	139.21	-1.16%	840,817
2025-11-18	137.75	141.17	137.53	140.84	+1.53%	782,322
2025-11-17	138.89	139.58	137.66	138.72	-0.12%	1,824,888
2025-11-14	134.89	139.12	134.09	138.89	+2.94%	939,882
2025-11-13	135.57	137.13	134.31	134.92	-0.47%	673,650
2025-11-12	134.05	135.94	132.73	135.56	+0.65%	727,735
2025-11-11	134.06	135.47	134.06	134.68	+0.56%	742,668
2025-11-10	131.40	134.28	129.50	133.93	+2.25%	1,098,249
2025-11-07	128.75	131.13	127.78	130.98	+1.85%	1,188,121
2025-11-06	126.01	128.66	125.75	128.60	+2.36%	973,757
2025-11-05	124.90	127.53	124.33	125.64	+0.90%	1,224,643
2025-11-04	125.05	125.20	122.88	124.52	-1.32%	732,340

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.71%). Worst month: Dec (-13.76%). Based on 2 years of daily data (2025–2026).

Jan+10.00%
Feb+7.27%
Mar+10.21%
Apr-4.68%
May-0.99%
Jun+1.98%
Jul+8.88%
Aug+4.95%
Sep-2.05%
Oct+3.86%
Nov+10.71%
Dec-13.76%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Imperial Oil Ltd's (IMO.TO) latest close?

187.28 on 2026-11-02, from the Closelook data lake's daily price record.

What is IMO.TO's 52-week high and low?

194.17 high and 114.75 low over the trailing 52 weeks, as of 2026-11-02.

What is Imperial Oil Ltd's strongest and weakest month historically?

Historically, IMO.TO's strongest calendar month has been Nov (average +10.71%) and its weakest Dec (average -13.76%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Imperial Oil Ltd's Closelooknet score?

60 out of 100 (momentum 73 · quality 46 · valuation 50), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on IMO.TO?

Uptrend stack intact: Trades +3% vs the 50-day and +9.2% vs the 200-day average, 3.5% below the 52-week high and +64.9% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is IMO.TO above its 50-day and 200-day moving averages?

Imperial Oil Ltd trades 3.0% above its 50-day and 9.2% above its 200-day moving average (1.9% above its 20-day). As of 2026-11-02.