Imperial Oil Limited
IMO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $135.27 | $137.96 | $133.21 | $133.55 | -3.29% | 878.99K |
| Oct 30, 2026 | $120.89 | $138.52 | $120.89 | $138.10 | +5.52% | 1.05M |
| Oct 29, 2026 | $131.39 | $132.66 | $128.23 | $130.87 | +0.16% | 486.39K |
| Oct 28, 2026 | $129.98 | $131.67 | $129.36 | $130.66 | +1.42% | 483.93K |
| Oct 27, 2026 | $133.61 | $134.64 | $128.44 | $128.83 | -4.21% | 531.85K |
| Oct 26, 2026 | $133.25 | $135.51 | $132.77 | $134.49 | -0.23% | 498.33K |
| Oct 23, 2026 | $133.07 | $135.37 | $132.77 | $134.80 | +2.25% | 300.14K |
| Oct 22, 2026 | $137.00 | $137.03 | $130.55 | $131.84 | -2.75% | 571.50K |
| Oct 21, 2026 | $134.85 | $136.71 | $134.32 | $135.57 | +0.43% | 403.52K |
| Oct 20, 2026 | $134.76 | $136.88 | $131.61 | $134.99 | -0.18% | 761.66K |
| Oct 19, 2026 | $132.85 | $135.97 | $132.85 | $135.24 | +0.99% | 434.92K |
| Oct 16, 2026 | $130.95 | $134.12 | $130.95 | $133.92 | +3.34% | 948.37K |
| Oct 15, 2026 | $129.78 | $131.48 | $128.80 | $129.59 | +0.01% | 773.74K |
| Oct 14, 2026 | $129.53 | $130.15 | $128.71 | $129.58 | +0.50% | 509.11K |
| Oct 13, 2026 | $125.19 | $129.21 | $124.90 | $128.93 | +3.64% | 560.61K |
| Oct 12, 2026 | $124.30 | $125.43 | $123.88 | $124.40 | +1.13% | 350.01K |
| Oct 9, 2026 | $122.79 | $124.89 | $122.11 | $123.01 | +0.18% | 447.91K |
| Oct 8, 2026 | $121.50 | $123.52 | $121.07 | $122.79 | +2.93% | 621.02K |
| Oct 7, 2026 | $123.16 | $123.72 | $119.10 | $119.30 | -2.37% | 530.67K |
| Oct 6, 2026 | $122.69 | $124.07 | $120.97 | $122.19 | -1.07% | 557.03K |
| Oct 5, 2026 | $125.10 | $125.58 | $123.17 | $123.51 | -1.73% | 503.04K |
| Oct 2, 2026 | $123.10 | $126.34 | $123.05 | $125.68 | +0.92% | 455.32K |
| Oct 1, 2026 | $122.02 | $124.94 | $121.98 | $124.53 | +1.20% | 734.54K |
| Sep 30, 2026 | $122.64 | $124.50 | $122.44 | $123.05 | +0.98% | 641.83K |
| Sep 29, 2026 | $120.69 | $122.74 | $120.28 | $121.85 | -0.40% | 432.18K |
| Sep 28, 2026 | $124.27 | $124.74 | $122.13 | $122.34 | -0.42% | 1.11M |
| Sep 25, 2026 | $123.10 | $124.05 | $122.18 | $122.86 | -1.37% | 369.18K |
| Sep 24, 2026 | $125.52 | $126.84 | $124.52 | $124.57 | -0.14% | 420.72K |
| Sep 23, 2026 | $125.40 | $125.56 | $123.74 | $124.75 | +0.38% | 607.11K |
| Sep 22, 2026 | $125.00 | $126.00 | $123.73 | $124.28 | -1.50% | 620.65K |
| Sep 21, 2026 | $128.55 | $129.04 | $125.76 | $126.17 | -2.88% | 702.52K |
| Sep 18, 2026 | $130.18 | $130.62 | $128.91 | $129.91 | -0.28% | 440.61K |
| Sep 17, 2026 | $129.62 | $131.37 | $129.14 | $130.28 | -0.02% | 669.78K |
| Sep 16, 2026 | $134.05 | $134.32 | $129.19 | $130.30 | -3.73% | 605.57K |
| Sep 15, 2026 | $132.70 | $136.21 | $132.17 | $135.35 | +2.67% | 668.28K |
| Sep 14, 2026 | $131.62 | $134.87 | $131.22 | $131.83 | +1.42% | 1.08M |
| Sep 11, 2026 | $130.45 | $130.45 | $128.17 | $129.99 | -0.63% | 573.92K |
| Sep 10, 2026 | $132.82 | $133.39 | $129.99 | $130.81 | -0.61% | 512.07K |
| Sep 9, 2026 | $132.77 | $133.30 | $131.11 | $131.61 | +0.18% | 435.48K |
| Sep 8, 2026 | $130.13 | $132.67 | $129.94 | $131.38 | +2.15% | 693.25K |
| Sep 4, 2026 | $130.25 | $130.62 | $127.87 | $128.62 | -2.52% | 1.56M |
| Sep 3, 2026 | $133.59 | $134.51 | $131.51 | $131.94 | -1.12% | 503.91K |
| Sep 2, 2026 | $134.16 | $134.57 | $132.36 | $133.44 | -1.11% | 526.70K |
| Sep 1, 2026 | $132.66 | $135.10 | $132.12 | $134.94 | +2.74% | 708.11K |
| Aug 31, 2026 | $133.62 | $133.91 | $129.98 | $131.34 | +0.64% | 361.58K |
| Aug 28, 2026 | $131.76 | $132.23 | $129.41 | $130.51 | -1.29% | 658.30K |
| Aug 27, 2026 | $130.87 | $132.45 | $129.69 | $132.22 | +0.61% | 568.93K |
| Aug 26, 2026 | $130.06 | $132.37 | $129.29 | $131.42 | -0.05% | 504.55K |
| Aug 25, 2026 | $135.32 | $135.60 | $131.31 | $131.49 | -3.99% | 587.49K |
| Aug 24, 2026 | $137.00 | $138.10 | $135.54 | $136.95 | -0.80% | 448.98K |
| Aug 21, 2026 | $136.91 | $138.07 | $136.66 | $138.05 | +0.87% | 262.67K |
| Aug 20, 2026 | $137.41 | $138.43 | $136.53 | $136.86 | +0.54% | 567.31K |
| Aug 19, 2026 | $136.44 | $138.38 | $135.97 | $136.12 | +0.31% | 462.71K |
| Aug 18, 2026 | $136.56 | $136.56 | $134.39 | $135.70 | +0.61% | 541.09K |
| Aug 17, 2026 | $133.94 | $135.27 | $133.49 | $134.88 | +1.20% | 499.44K |
| Aug 14, 2026 | $133.03 | $135.12 | $133.03 | $133.28 | +0.70% | 275.02K |
| Aug 13, 2026 | $128.96 | $132.76 | $128.76 | $132.35 | +1.45% | 478.71K |
| Aug 12, 2026 | $129.13 | $130.58 | $128.51 | $130.46 | +0.69% | 353.08K |
| Aug 11, 2026 | $128.81 | $130.43 | $128.49 | $129.56 | +0.60% | 351.20K |
| Aug 10, 2026 | $126.40 | $130.19 | $126.29 | $128.79 | — | 513.55K |
