-
5 DAY PERFORMANCE
-3.49% -
1 MONTH PERFORMANCE
-12.63% -
3 MONTH PERFORMANCE
-0.14% -
6 MONTH PERFORMANCE
-0.70% -
YEAR-TO-DATE PERFORMANCE
+14.76% -
1 YEAR PERFORMANCE
+12.07%
Imperial Oil Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $66.31 | $65.73 (-0.87%) | $66.56 | $65.16 | 358,964 | $35.22 B |
| 09/10/2024 | $67.87 | $66.18 (-2.49%) | $67.91 | $65.36 | 761,011 | $35.46 B |
| 09/09/2024 | $68.03 | $68.00 (-0.04%) | $68.93 | $67.71 | 753,670 | $36.43 B |
| 09/06/2024 | $69.50 | $68.00 (-2.16%) | $70.26 | $67.79 | 417,640 | $36.43 B |
| 09/05/2024 | $71.54 | $69.80 (-2.43%) | $71.87 | $69.60 | 256,200 | $37.40 B |
| 09/04/2024 | $72.46 | $71.01 (-2%) | $72.56 | $71.01 | 322,733 | $38.05 B |
| 09/03/2024 | $73.44 | $72.77 (-0.91%) | $73.82 | $72.27 | 447,500 | $38.99 B |
| 08/30/2024 | $75.76 | $75.23 (-0.7%) | $75.88 | $74.95 | 316,855 | $40.31 B |
| 08/29/2024 | $76.06 | $76.36 (0.39%) | $76.96 | $75.85 | 279,152 | $40.91 B |
| 08/28/2024 | $75.56 | $75.58 (0.03%) | $76.12 | $75.17 | 343,026 | $40.50 B |
| 08/27/2024 | $77.20 | $75.93 (-1.65%) | $77.20 | $75.91 | 241,706 | $40.68 B |
| 08/26/2024 | $76.69 | $77.23 (0.7%) | $77.70 | $76.58 | 271,500 | $41.38 B |
| 08/23/2024 | $75.45 | $76.17 (0.95%) | $76.34 | $75.29 | 175,603 | $40.81 B |
| 08/22/2024 | $74.95 | $74.65 (-0.4%) | $75.55 | $74.55 | 154,433 | $40.00 B |
| 08/21/2024 | $74.53 | $74.65 (0.16%) | $75.56 | $74.24 | 146,000 | $40.00 B |
| 08/20/2024 | $75.84 | $74.36 (-1.95%) | $75.84 | $73.97 | 252,000 | $39.84 B |
| 08/19/2024 | $76.81 | $75.96 (-1.11%) | $77.03 | $75.85 | 332,900 | $40.70 B |
| 08/16/2024 | $76.40 | $76.64 (0.31%) | $77.42 | $76.29 | 203,100 | $41.06 B |
| 08/15/2024 | $76.26 | $76.63 (0.49%) | $77.32 | $76.14 | 255,600 | $41.06 B |
| 08/14/2024 | $75.21 | $75.81 (0.8%) | $75.99 | $75.12 | 273,524 | $40.62 B |
| 08/13/2024 | $74.76 | $75.28 (0.7%) | $75.42 | $74.02 | 442,800 | $40.34 B |
| 08/12/2024 | $72.82 | $75.12 (3.16%) | $75.49 | $72.76 | 572,426 | $40.25 B |
| 08/09/2024 | $71.92 | $72.35 (0.6%) | $72.43 | $70.75 | 428,666 | $38.77 B |
| 08/08/2024 | $69.61 | $71.64 (2.92%) | $72.33 | $69.57 | 706,346 | $38.38 B |
| 08/07/2024 | $69.61 | $69.45 (-0.23%) | $70.22 | $69.20 | 496,649 | $37.21 B |
| 08/06/2024 | $67.72 | $68.34 (0.92%) | $69.32 | $66.65 | 669,400 | $36.62 B |
| 08/05/2024 | $65.90 | $67.72 (2.76%) | $67.91 | $64.76 | 305,810 | $36.28 B |
| 08/02/2024 | $67.66 | $68.03 (0.55%) | $69.01 | $66.21 | 1.02 M | $36.45 B |
| 08/01/2024 | $72.08 | $69.11 (-4.12%) | $72.08 | $68.30 | 352,300 | $37.03 B |
| 07/31/2024 | $71.13 | $71.56 (0.6%) | $71.98 | $70.54 | 253,297 | $38.34 B |
| 07/30/2024 | $68.80 | $69.65 (1.24%) | $69.97 | $68.80 | 310,000 | $37.32 B |
| 07/29/2024 | $71.34 | $69.06 (-3.2%) | $71.34 | $68.09 | 509,549 | $37.00 B |
| 07/26/2024 | $70.45 | $71.03 (0.82%) | $71.19 | $69.85 | 239,900 | $38.06 B |
| 07/25/2024 | $69.85 | $70.60 (1.07%) | $70.68 | $69.12 | 344,400 | $37.83 B |
| 07/24/2024 | $69.19 | $70.11 (1.33%) | $70.23 | $68.95 | 309,800 | $37.56 B |
| 07/23/2024 | $70.18 | $69.32 (-1.23%) | $70.18 | $68.89 | 215,800 | $37.14 B |
| 07/22/2024 | $69.03 | $70.18 (1.67%) | $70.33 | $68.83 | 199,342 | $37.60 B |
| 07/19/2024 | $70.09 | $69.43 (-0.94%) | $70.16 | $69.05 | 282,435 | $37.20 B |
| 07/18/2024 | $71.16 | $69.94 (-1.71%) | $71.16 | $69.47 | 301,700 | $37.47 B |
| 07/17/2024 | $70.77 | $70.69 (-0.11%) | $71.68 | $70.18 | 288,200 | $37.88 B |
| 07/16/2024 | $70.80 | $70.58 (-0.31%) | $70.85 | $69.84 | 383,382 | $37.82 B |
| 07/15/2024 | $71.03 | $71.41 (0.53%) | $72.30 | $70.01 | 450,000 | $38.26 B |
| 07/12/2024 | $70.21 | $70.44 (0.33%) | $70.92 | $70.14 | 327,440 | $37.74 B |
| 07/11/2024 | $68.80 | $70.15 (1.96%) | $70.15 | $68.40 | 337,533 | $37.59 B |
| 07/10/2024 | $67.95 | $69.02 (1.57%) | $69.23 | $67.68 | 296,432 | $36.98 B |
| 07/09/2024 | $67.58 | $67.68 (0.15%) | $68.31 | $67.18 | 259,423 | $36.26 B |
| 07/08/2024 | $68.11 | $68.22 (0.16%) | $68.60 | $67.82 | 479,800 | $36.55 B |
| 07/05/2024 | $70.04 | $68.77 (-1.81%) | $70.65 | $68.60 | 350,805 | $36.85 B |
| 07/03/2024 | $68.60 | $69.63 (1.5%) | $70.31 | $68.60 | 192,703 | $37.31 B |
| 07/02/2024 | $67.94 | $68.71 (1.13%) | $69.13 | $67.85 | 540,500 | $36.81 B |
| 07/01/2024 | $68.49 | $67.33 (-1.69%) | $69.09 | $67.31 | 310,036 | $36.08 B |
| 06/28/2024 | $69.78 | $68.25 (-2.19%) | $69.81 | $68.01 | 574,400 | $36.57 B |
| 06/27/2024 | $68.29 | $69.09 (1.17%) | $69.09 | $68.18 | 369,200 | $37.02 B |
| 06/26/2024 | $68.47 | $67.73 (-1.08%) | $68.70 | $67.50 | 245,600 | $36.29 B |
| 06/25/2024 | $68.67 | $68.47 (-0.29%) | $68.99 | $68.16 | 373,829 | $36.69 B |
| 06/24/2024 | $66.50 | $68.75 (3.38%) | $69.00 | $66.25 | 745,631 | $36.84 B |
| 06/21/2024 | $66.39 | $65.89 (-0.75%) | $66.39 | $65.47 | 512,417 | $35.30 B |
| 06/20/2024 | $66.07 | $66.72 (0.98%) | $67.53 | $65.90 | 310,898 | $35.75 B |
| 06/18/2024 | $64.63 | $65.47 (1.3%) | $66.03 | $64.57 | 335,912 | $35.08 B |
| 06/17/2024 | $64.31 | $64.55 (0.37%) | $64.61 | $63.31 | 454,600 | $34.59 B |
| 06/14/2024 | $64.37 | $64.26 (-0.17%) | $64.37 | $63.29 | 361,843 | $34.43 B |
| 06/13/2024 | $65.52 | $64.46 (-1.62%) | $65.75 | $63.61 | 323,340 | $34.54 B |
| 06/12/2024 | $66.35 | $65.72 (-0.95%) | $66.86 | $65.45 | 329,500 | $35.21 B |