Imperial Oil Ltd (IMO.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 187.30 | 187.30 | 183.72 | 184.17 | -1.87% | 782,200 |
| 2026-09-01 | 184.01 | 187.74 | 183.60 | 187.68 | +3.04% | 1,001,500 |
| 2026-08-31 | 183.82 | 185.75 | 180.09 | 182.14 | +0.44% | 897,100 |
| 2026-08-28 | 182.89 | 183.25 | 179.78 | 181.34 | -1.03% | 656,200 |
| 2026-08-27 | 182.00 | 183.56 | 179.83 | 183.23 | +0.52% | 749,500 |
| 2026-08-26 | 181.00 | 183.60 | 179.25 | 182.29 | +0.25% | 1,021,900 |
| 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 |
| 2025-11-03 | 123.83 | 126.21 | 122.97 | 126.19 | +1.73% | 1,229,267 |
| 2025-10-31 | 128.27 | 129.47 | 123.47 | 124.05 | -2.96% | 1,346,290 |
| 2025-10-30 | 128.99 | 129.34 | 127.75 | 127.84 | -0.77% | 800,916 |
| 2025-10-29 | 127.78 | 131.05 | 127.54 | 128.83 | +1.07% | 1,084,560 |
| 2025-10-28 | 127.86 | 128.00 | 126.33 | 127.46 | -0.45% | 826,863 |
| 2025-10-27 | 127.45 | 128.53 | 127.29 | 128.03 | +0.61% | 620,892 |
| 2025-10-24 | 126.40 | 128.04 | 125.33 | 127.26 | +1.31% | 928,801 |
| 2025-10-23 | 125.24 | 127.84 | 125.04 | 125.62 | +1.95% | 1,198,142 |
| 2025-10-22 | 120.21 | 123.73 | 119.99 | 123.22 | +3.05% | 1,149,454 |
| 2025-10-21 | 121.57 | 121.63 | 119.41 | 119.57 | -1.39% | 837,485 |
| 2025-10-20 | 118.95 | 121.39 | 118.95 | 121.26 | +1.77% | 694,559 |
| 2025-10-17 | 119.22 | 119.74 | 118.60 | 119.15 | +0.08% | 1,067,324 |
| 2025-10-16 | 120.78 | 121.04 | 118.66 | 119.06 | -1.41% | 973,735 |
| 2025-10-15 | 122.81 | 124.68 | 120.30 | 120.76 | -2.16% | 1,223,946 |
| 2025-10-14 | 122.41 | 125.00 | 121.96 | 123.42 | +1.21% | 982,059 |
| 2025-10-10 | 122.88 | 123.28 | 121.68 | 121.95 | -1.30% | 725,230 |
| 2025-10-09 | 125.54 | 126.41 | 123.44 | 123.56 | -1.08% | 781,635 |
| 2025-10-08 | 126.83 | 126.83 | 122.47 | 124.91 | -1.41% | 1,315,586 |
| 2025-10-07 | 127.00 | 127.41 | 124.53 | 126.70 | -0.25% | 715,796 |
| 2025-10-06 | 126.26 | 127.29 | 124.63 | 127.02 | +1.22% | 1,273,008 |
| 2025-10-03 | 124.90 | 126.63 | 124.50 | 125.49 | +0.65% | 747,424 |
| 2025-10-02 | 125.60 | 126.67 | 124.41 | 124.68 | -0.72% | 722,214 |
| 2025-10-01 | 126.34 | 127.36 | 124.37 | 125.58 | -0.48% | 1,000,044 |
| 2025-09-30 | 125.75 | 126.75 | 123.70 | 126.19 | -1.60% | 1,153,324 |
| 2025-09-29 | 129.48 | 129.80 | 128.10 | 128.24 | -1.33% | 674,533 |
| 2025-09-26 | 129.72 | 131.94 | 129.72 | 129.97 | -0.06% | 736,862 |
| 2025-09-25 | 130.11 | 130.99 | 129.10 | 130.05 | -0.38% | 935,501 |
| 2025-09-24 | 130.61 | 131.26 | 130.28 | 130.55 | +0.93% | 760,952 |
| 2025-09-23 | 129.00 | 131.04 | 128.78 | 129.35 | +0.93% | 704,767 |
| 2025-09-22 | 126.42 | 129.32 | 125.05 | 128.16 | +1.22% | 669,802 |
| 2025-09-19 | 130.99 | 130.99 | 126.46 | 126.62 | -2.37% | 2,074,689 |
| 2025-09-18 | 130.25 | 130.48 | 128.53 | 129.70 | -0.34% | 613,947 |
| 2025-09-17 | 130.84 | 131.39 | 129.49 | 130.14 | -0.61% | 854,859 |
| 2025-09-16 | 128.06 | 132.08 | 128.02 | 130.94 | +2.32% | 990,559 |
| 2025-09-15 | 126.19 | 128.22 | 125.67 | 127.97 | +1.57% | 1,000,575 |
| 2025-09-12 | 127.23 | 127.79 | 125.85 | 125.99 | -0.78% | 789,550 |
| 2025-09-11 | 125.81 | 127.45 | 125.81 | 126.98 | +0.15% | 665,069 |
| 2025-09-10 | 124.03 | 126.98 | 123.33 | 126.79 | +2.27% | 780,279 |
| 2025-09-09 | 121.21 | 125.50 | 121.00 | 123.98 | +2.59% | 748,902 |
| 2025-09-08 | 121.16 | 121.35 | 119.86 | 120.85 | -0.04% | 811,242 |
| 2025-09-05 | 120.15 | 121.31 | 119.90 | 120.90 | -0.02% | 1,206,101 |
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).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Imperial Oil Ltd's (IMO.TO) latest close?
184.17 on 2026-09-02, from the Closelook data lake's daily price record.
What is IMO.TO's 52-week high and low?
191.76 high and 114.75 low over the trailing 52 weeks, as of 2026-09-02.
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 420 daily bars in the Closelook data lake.