Imperial Oil Limited
IMO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +3.07% | 513.55K |
| Aug 7, 2026 | $125.38 | $125.91 | $123.22 | $124.95 | -1.06% | 365.43K |
| Aug 6, 2026 | $127.61 | $127.61 | $124.91 | $126.29 | +0.76% | 386.36K |
| Aug 5, 2026 | $128.30 | $128.30 | $125.09 | $125.34 | -1.63% | 384.82K |
| Aug 4, 2026 | $123.88 | $128.64 | $122.36 | $127.42 | +0.85% | 752.71K |
| Aug 3, 2026 | $125.78 | $127.71 | $125.70 | $126.35 | -2.49% | 542.71K |
| Jul 31, 2026 | $129.44 | $129.96 | $124.65 | $129.57 | +0.60% | 947.66K |
| Jul 30, 2026 | $127.19 | $129.75 | $127.19 | $128.80 | 0.00% | 615.88K |
| Jul 29, 2026 | $128.59 | $129.61 | $127.85 | $128.80 | +2.44% | 533.11K |
| Jul 28, 2026 | $125.83 | $127.13 | $124.01 | $125.73 | -0.05% | 592.21K |
| Jul 27, 2026 | $125.68 | $127.47 | $124.96 | $125.79 | -2.09% | 396.39K |
| Jul 24, 2026 | $128.55 | $129.59 | $127.44 | $128.48 | -0.27% | 485.92K |
| Jul 23, 2026 | $127.62 | $129.45 | $126.68 | $128.83 | +2.51% | 509.90K |
| Jul 22, 2026 | $125.87 | $127.52 | $125.48 | $125.68 | +1.18% | 414.19K |
| Jul 21, 2026 | $123.21 | $124.52 | $122.70 | $124.22 | +1.19% | 421.64K |
| Jul 20, 2026 | $121.85 | $123.40 | $120.96 | $122.76 | +0.20% | 379.29K |
| Jul 17, 2026 | $120.91 | $122.72 | $120.73 | $122.52 | +2.30% | 387.95K |
| Jul 16, 2026 | $120.45 | $121.00 | $118.77 | $119.77 | -0.54% | 458.33K |
| Jul 15, 2026 | $122.69 | $123.09 | $119.37 | $120.42 | -1.71% | 426.85K |
| Jul 14, 2026 | $124.78 | $125.92 | $122.02 | $122.52 | -0.91% | 517.11K |
| Jul 13, 2026 | $122.50 | $124.64 | $122.42 | $123.64 | +2.60% | 509.38K |
| Jul 10, 2026 | $120.63 | $121.83 | $119.86 | $120.51 | +0.43% | 385.10K |
| Jul 9, 2026 | $120.43 | $121.12 | $119.75 | $120.00 | -1.04% | 515.84K |
| Jul 8, 2026 | $118.63 | $121.27 | $117.28 | $121.26 | +4.02% | 695.85K |
| Jul 7, 2026 | $113.85 | $117.46 | $113.76 | $116.57 | +3.31% | 715.70K |
| Jul 6, 2026 | $113.60 | $115.08 | $112.42 | $112.83 | -0.83% | 828.47K |
| Jul 2, 2026 | $112.24 | $113.86 | $110.92 | $113.77 | +2.50% | 514.08K |
| Jul 1, 2026 | $111.30 | $112.87 | $110.36 | $110.99 | -0.92% | 330.39K |
| Jun 30, 2026 | $113.34 | $114.34 | $111.65 | $112.02 | -1.09% | 405.64K |
| Jun 29, 2026 | $113.38 | $114.89 | $112.88 | $113.25 | +0.01% | 796.25K |
| Jun 26, 2026 | $112.36 | $113.93 | $112.26 | $113.24 | -0.04% | 754.10K |
| Jun 25, 2026 | $112.14 | $113.98 | $112.14 | $113.28 | +0.69% | 316.79K |
| Jun 24, 2026 | $112.76 | $113.28 | $111.68 | $112.50 | -1.87% | 560.15K |
| Jun 23, 2026 | $114.23 | $115.15 | $112.94 | $114.64 | +0.55% | 483.61K |
| Jun 22, 2026 | $112.55 | $114.13 | $111.32 | $114.01 | +1.30% | 492.36K |
| Jun 18, 2026 | $113.51 | $113.53 | $109.61 | $112.55 | -1.44% | 788.98K |
| Jun 17, 2026 | $117.74 | $118.15 | $113.65 | $114.19 | — | 450.96K |
