-
5 DAY PERFORMANCE
+1.78% -
1 MONTH PERFORMANCE
+2.77% -
3 MONTH PERFORMANCE
+1.40% -
6 MONTH PERFORMANCE
+11.88% -
YEAR-TO-DATE PERFORMANCE
+35.06% -
1 YEAR PERFORMANCE
+34.10%
Imperial Oil Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $76.78 | $77.13 (0.46%) | $77.62 | $76.78 | 189,951 | $40.95 B |
| 11/21/2024 | $76.02 | $77.09 (1.41%) | $77.43 | $76.02 | 274,609 | $40.93 B |
| 11/20/2024 | $76.00 | $75.90 (-0.13%) | $76.51 | $75.09 | 254,800 | $40.30 B |
| 11/19/2024 | $74.60 | $75.89 (1.73%) | $76.26 | $74.60 | 237,400 | $40.29 B |
| 11/18/2024 | $74.52 | $75.37 (1.14%) | $75.75 | $74.39 | 319,847 | $40.01 B |
| 11/15/2024 | $74.45 | $73.98 (-0.63%) | $75.53 | $73.63 | 257,530 | $39.25 B |
| 11/14/2024 | $72.73 | $74.62 (2.6%) | $74.65 | $72.73 | 350,500 | $39.59 B |
| 11/13/2024 | $72.47 | $72.91 (0.61%) | $73.08 | $70.93 | 320,521 | $38.69 B |
| 11/12/2024 | $73.39 | $72.85 (-0.74%) | $74.50 | $72.25 | 281,919 | $38.65 B |
| 11/11/2024 | $73.91 | $73.75 (-0.22%) | $74.19 | $72.23 | 359,800 | $39.13 B |
| 11/08/2024 | $73.91 | $73.26 (-0.88%) | $73.91 | $72.91 | 358,400 | $38.87 B |
| 11/07/2024 | $71.84 | $73.98 (2.98%) | $74.31 | $71.84 | 416,300 | $39.25 B |
| 11/06/2024 | $70.70 | $72.34 (2.32%) | $72.55 | $69.88 | 375,900 | $38.38 B |
| 11/05/2024 | $71.48 | $70.62 (-1.2%) | $71.48 | $70.30 | 299,806 | $37.47 B |
| 11/04/2024 | $71.44 | $70.77 (-0.94%) | $72.77 | $70.23 | 618,100 | $37.55 B |
| 11/01/2024 | $75.91 | $70.72 (-6.84%) | $77.33 | $70.40 | 753,400 | $37.89 B |
| 10/31/2024 | $74.73 | $74.48 (-0.33%) | $75.26 | $73.53 | 448,100 | $39.91 B |
| 10/30/2024 | $74.12 | $74.15 (0.04%) | $74.63 | $73.67 | 494,318 | $39.73 B |
| 10/29/2024 | $74.01 | $73.96 (-0.07%) | $74.81 | $73.62 | 350,900 | $39.63 B |
| 10/28/2024 | $73.80 | $74.53 (0.99%) | $75.08 | $73.80 | 422,200 | $39.93 B |
| 10/25/2024 | $75.64 | $76.13 (0.65%) | $76.34 | $75.48 | 241,900 | $40.79 B |
| 10/24/2024 | $75.42 | $75.16 (-0.34%) | $76.07 | $74.47 | 247,521 | $40.27 B |
| 10/23/2024 | $76.10 | $75.08 (-1.34%) | $76.29 | $74.54 | 270,200 | $40.23 B |
| 10/22/2024 | $77.49 | $76.63 (-1.11%) | $77.49 | $76.44 | 324,525 | $41.06 B |
| 10/21/2024 | $77.98 | $77.13 (-1.09%) | $78.11 | $77.02 | 291,602 | $41.33 B |
| 10/18/2024 | $76.93 | $76.98 (0.06%) | $77.60 | $76.50 | 237,200 | $41.25 B |
| 10/17/2024 | $76.00 | $77.50 (1.97%) | $77.81 | $75.60 | 497,908 | $41.52 B |
| 10/16/2024 | $75.73 | $76.26 (0.7%) | $76.40 | $75.24 | 847,509 | $40.86 B |
| 10/15/2024 | $76.26 | $75.12 (-1.49%) | $76.36 | $74.41 | 798,745 | $40.25 B |
| 10/14/2024 | $77.58 | $78.19 (0.79%) | $80.17 | $77.42 | 480,922 | $41.89 B |
| 10/11/2024 | $78.68 | $78.31 (-0.47%) | $78.83 | $78.09 | 379,283 | $41.96 B |
| 10/10/2024 | $77.14 | $78.71 (2.04%) | $79.13 | $77.14 | 291,800 | $42.17 B |
| 10/09/2024 | $77.78 | $77.23 (-0.71%) | $77.78 | $76.25 | 632,200 | $41.38 B |
| 10/08/2024 | $78.16 | $77.29 (-1.11%) | $78.76 | $75.67 | 836,109 | $41.41 B |
| 10/07/2024 | $77.02 | $79.21 (2.84%) | $79.29 | $77.02 | 538,645 | $42.44 B |
| 10/04/2024 | $77.13 | $77.14 (0.01%) | $77.50 | $76.13 | 440,036 | $41.33 B |
| 10/03/2024 | $74.14 | $76.11 (2.66%) | $76.21 | $73.44 | 807,400 | $40.78 B |
| 10/02/2024 | $74.80 | $73.93 (-1.16%) | $74.80 | $72.84 | 548,213 | $39.61 B |
| 10/01/2024 | $70.21 | $73.59 (4.81%) | $73.66 | $69.88 | 267,200 | $39.43 B |
| 09/30/2024 | $70.33 | $70.45 (0.17%) | $71.10 | $69.88 | 273,000 | $37.75 B |
| 09/27/2024 | $68.94 | $70.29 (1.96%) | $70.44 | $68.94 | 433,000 | $37.66 B |
| 09/26/2024 | $69.05 | $68.68 (-0.54%) | $70.17 | $68.31 | 501,800 | $36.80 B |
| 09/25/2024 | $70.80 | $70.32 (-0.68%) | $71.29 | $69.81 | 460,700 | $37.68 B |
| 09/24/2024 | $71.22 | $71.50 (0.39%) | $72.02 | $71.10 | 416,400 | $38.31 B |
| 09/23/2024 | $68.92 | $70.26 (1.94%) | $70.33 | $68.44 | 375,521 | $37.65 B |
| 09/20/2024 | $68.35 | $68.65 (0.44%) | $68.94 | $67.63 | 539,921 | $36.78 B |
| 09/19/2024 | $68.08 | $68.87 (1.16%) | $69.02 | $67.80 | 433,301 | $36.90 B |
| 09/18/2024 | $67.06 | $66.94 (-0.18%) | $67.83 | $66.30 | 284,400 | $35.87 B |
| 09/17/2024 | $66.96 | $67.28 (0.48%) | $67.69 | $66.85 | 485,600 | $36.05 B |
| 09/16/2024 | $66.42 | $67.05 (0.95%) | $67.17 | $65.86 | 385,100 | $35.93 B |
| 09/13/2024 | $66.27 | $66.28 (0.02%) | $66.85 | $65.93 | 499,100 | $35.51 B |
| 09/12/2024 | $66.69 | $65.96 (-1.09%) | $66.69 | $65.40 | 417,512 | $35.34 B |
| 09/11/2024 | $66.31 | $65.73 (-0.87%) | $66.56 | $65.16 | 410,100 | $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 |