5 DAY PERFORMANCE
-5.27%
1 MONTH PERFORMANCE
-3.75%
3 MONTH PERFORMANCE
+3.05%
6 MONTH PERFORMANCE
+22.30%
YEAR-TO-DATE PERFORMANCE
+46.01%
1 YEAR PERFORMANCE
+26.18%
Imperial Oil Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $93.84 | $92.40 (-1.53%) | $94.51 | $92.29 | 574.30 K | $46.55 B |
| 12/04/2025 | $96.44 | $94.11 (-2.42%) | $96.73 | $93.38 | 977.04 K | $47.41 B |
| 12/03/2025 | $94.65 | $96.20 (1.64%) | $96.66 | $94.65 | 691.73 K | $48.47 B |
| 12/02/2025 | $98.06 | $94.94 (-3.18%) | $98.06 | $94.68 | 1.21 M | $47.83 B |
| 12/01/2025 | $100.69 | $98.20 (-2.47%) | $100.71 | $98.03 | 235.53 K | $49.47 B |
| 11/28/2025 | $99.11 | $98.80 (-0.31%) | $100.27 | $98.61 | 270.13 K | $49.78 B |
| 11/26/2025 | $97.83 | $98.74 (0.93%) | $99.72 | $97.83 | 711.80 K | $49.75 B |
| 11/25/2025 | $96.79 | $97.71 (0.95%) | $98.25 | $96.10 | 421.49 K | $49.23 B |
| 11/24/2025 | $97.17 | $97.41 (0.25%) | $97.68 | $95.68 | 351.50 K | $49.08 B |
| 11/21/2025 | $97.92 | $97.28 (-0.65%) | $97.92 | $96.63 | 305.20 K | $49.01 B |
| 11/20/2025 | $99.58 | $97.91 (-1.68%) | $100.02 | $97.87 | 458.90 K | $49.33 B |
| 11/19/2025 | $99.71 | $98.91 (-0.8%) | $99.89 | $97.13 | 406.89 K | $49.83 B |
| 11/18/2025 | $98.06 | $100.83 (2.82%) | $101.01 | $98.00 | 325.34 K | $50.80 B |
| 11/17/2025 | $99.19 | $98.72 (-0.47%) | $99.49 | $98.07 | 980.01 K | $49.74 B |
| 11/14/2025 | $96.65 | $98.93 (2.36%) | $99.17 | $95.65 | 493.14 K | $49.84 B |
| 11/13/2025 | $96.14 | $96.13 (-0.01%) | $97.90 | $95.71 | 492.53 K | $48.43 B |
| 11/12/2025 | $95.64 | $96.76 (1.17%) | $97.11 | $94.41 | 566.94 K | $48.75 B |
| 11/11/2025 | $95.98 | $96.16 (0.19%) | $96.58 | $95.86 | 267.73 K | $48.45 B |
| 11/10/2025 | $93.61 | $95.52 (2.04%) | $95.83 | $92.39 | 641.14 K | $48.12 B |
| 11/07/2025 | $91.19 | $93.44 (2.47%) | $93.76 | $90.50 | 519.00 K | $47.56 B |
| 11/06/2025 | $89.01 | $90.89 (2.11%) | $91.14 | $89.01 | 335.50 K | $46.26 B |
| 11/05/2025 | $88.35 | $88.98 (0.71%) | $90.16 | $87.30 | 520.80 K | $45.29 B |
| 11/04/2025 | $88.66 | $88.24 (-0.47%) | $88.66 | $87.23 | 365.10 K | $44.91 B |
| 11/03/2025 | $88.71 | $89.86 (1.3%) | $89.86 | $87.39 | 562.20 K | $45.74 B |
| 10/31/2025 | $92.36 | $88.21 (-4.49%) | $92.58 | $88.06 | 849.21 K | $44.90 B |
| 10/30/2025 | $92.37 | $91.25 (-1.21%) | $92.46 | $91.25 | 410.69 K | $46.45 B |
| 10/29/2025 | $91.63 | $92.39 (0.83%) | $94.24 | $91.07 | 817.31 K | $47.03 B |
| 10/28/2025 | $91.02 | $91.40 (0.42%) | $91.64 | $90.49 | 508.01 K | $46.52 B |
| 10/27/2025 | $91.08 | $91.37 (0.32%) | $91.87 | $90.94 | 351.43 K | $46.51 B |
| 10/24/2025 | $90.06 | $91.02 (1.07%) | $91.39 | $89.40 | 555.97 K | $46.33 B |
| 10/23/2025 | $89.34 | $89.93 (0.66%) | $91.39 | $89.30 | 498.03 K | $45.77 B |
| 10/22/2025 | $85.35 | $88.12 (3.25%) | $88.48 | $85.26 | 480.23 K | $44.85 B |
| 10/21/2025 | $86.64 | $85.25 (-1.6%) | $87.00 | $85.11 | 1.37 M | $43.39 B |
| 10/20/2025 | $85.12 | $86.28 (1.36%) | $86.52 | $84.37 | 362.70 K | $43.92 B |
| 10/17/2025 | $84.84 | $85.04 (0.24%) | $85.29 | $84.47 | 424.50 K | $43.29 B |
| 10/16/2025 | $86.24 | $84.68 (-1.81%) | $86.24 | $84.44 | 565.20 K | $43.10 B |
| 10/15/2025 | $88.14 | $85.96 (-2.47%) | $88.80 | $85.59 | 521.63 K | $43.75 B |
| 10/14/2025 | $87.02 | $87.81 (0.91%) | $89.03 | $86.92 | 353.62 K | $44.70 B |
| 10/13/2025 | $87.70 | $88.25 (0.63%) | $88.74 | $87.36 | 190.73 K | $44.92 B |
| 10/10/2025 | $87.31 | $87.07 (-0.27%) | $88.08 | $86.96 | 411.84 K | $44.32 B |
| 10/09/2025 | $89.61 | $88.09 (-1.7%) | $90.51 | $88.03 | 337.23 K | $44.84 B |
| 10/08/2025 | $90.97 | $89.45 (-1.67%) | $90.97 | $87.78 | 318.13 K | $45.53 B |
| 10/07/2025 | $90.93 | $90.75 (-0.2%) | $91.20 | $89.29 | 222.42 K | $46.19 B |
| 10/06/2025 | $90.80 | $91.05 (0.28%) | $91.25 | $89.39 | 292.00 K | $46.34 B |
| 10/03/2025 | $89.72 | $90.04 (0.36%) | $90.79 | $89.24 | 311.01 K | $45.83 B |
| 10/02/2025 | $89.74 | $89.22 (-0.58%) | $90.81 | $89.10 | 363.10 K | $45.41 B |
| 10/01/2025 | $90.38 | $90.01 (-0.41%) | $91.38 | $89.21 | 470.30 K | $45.82 B |
| 09/30/2025 | $90.91 | $90.74 (-0.19%) | $90.97 | $88.94 | 590.43 K | $46.19 B |
| 09/29/2025 | $93.05 | $92.03 (-1.1%) | $93.06 | $92.02 | 274.10 K | $46.84 B |
| 09/26/2025 | $93.36 | $93.26 (-0.11%) | $94.60 | $93.04 | 268.10 K | $47.47 B |
| 09/25/2025 | $94.00 | $93.37 (-0.67%) | $94.00 | $92.70 | 280.90 K | $47.53 B |
| 09/24/2025 | $94.00 | $93.94 (-0.06%) | $94.43 | $93.83 | 227.70 K | $47.82 B |
| 09/23/2025 | $93.32 | $93.63 (0.33%) | $94.80 | $93.29 | 350.60 K | $47.66 B |
| 09/22/2025 | $92.00 | $92.67 (0.73%) | $93.56 | $90.57 | 218.10 K | $47.17 B |
| 09/19/2025 | $93.73 | $91.83 (-2.03%) | $94.37 | $91.79 | 714.70 K | $46.74 B |
| 09/18/2025 | $94.61 | $93.96 (-0.69%) | $94.77 | $93.09 | 256.91 K | $47.83 B |
| 09/17/2025 | $95.26 | $94.50 (-0.8%) | $95.46 | $93.95 | 526.41 K | $48.10 B |
| 09/16/2025 | $93.33 | $95.16 (1.96%) | $96.09 | $93.24 | 569.03 K | $48.44 B |
| 09/15/2025 | $91.67 | $92.96 (1.41%) | $93.09 | $90.80 | 455.05 K | $47.32 B |
| 09/12/2025 | $91.89 | $90.92 (-1.06%) | $92.33 | $90.87 | 316.74 K | $46.28 B |
| 09/11/2025 | $90.70 | $91.85 (1.27%) | $92.15 | $90.70 | 354.10 K | $46.75 B |
| 09/10/2025 | $89.18 | $91.47 (2.57%) | $91.78 | $89.18 | 319.10 K | $46.56 B |
| 09/09/2025 | $87.83 | $89.56 (1.97%) | $90.66 | $87.83 | 306.50 K | $45.59 B |
| 09/08/2025 | $87.66 | $87.42 (-0.27%) | $87.95 | $86.68 | 406.39 K | $44.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
