5 DAY PERFORMANCE
-12.16%
1 MONTH PERFORMANCE
-6.93%
3 MONTH PERFORMANCE
-10.23%
6 MONTH PERFORMANCE
+3.36%
YEAR-TO-DATE PERFORMANCE
+38.54%
1 YEAR PERFORMANCE
+36.85%
Imperial Oil Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $136.91 | $138.05 (0.83%) | $138.07 | $136.66 | 262.70 K | $66.74 B |
| 08/20/2026 | $137.41 | $136.86 (-0.4%) | $138.43 | $136.53 | 567.31 K | $66.16 B |
| 08/19/2026 | $136.44 | $136.12 (-0.23%) | $138.38 | $135.97 | 462.71 K | $65.81 B |
| 08/18/2026 | $136.56 | $135.70 (-0.63%) | $136.56 | $134.39 | 541.10 K | $65.60 B |
| 08/17/2026 | $133.94 | $134.88 (0.7%) | $135.27 | $133.49 | 499.44 K | $65.21 B |
| 08/14/2026 | $133.03 | $133.28 (0.19%) | $135.12 | $133.03 | 275.02 K | $64.43 B |
| 08/13/2026 | $128.96 | $132.35 (2.63%) | $132.76 | $128.76 | 478.71 K | $63.98 B |
| 08/12/2026 | $129.13 | $130.46 (1.03%) | $130.58 | $128.51 | 353.10 K | $63.07 B |
| 08/11/2026 | $128.81 | $129.56 (0.58%) | $130.43 | $128.49 | 351.20 K | $62.64 B |
| 08/10/2026 | $126.40 | $128.79 (1.89%) | $130.19 | $126.29 | 513.55 K | $62.26 B |
| 08/07/2026 | $125.38 | $124.95 (-0.34%) | $125.91 | $123.22 | 365.43 K | $60.41 B |
| 08/06/2026 | $127.61 | $126.29 (-1.03%) | $127.61 | $124.91 | 386.40 K | $61.05 B |
| 08/05/2026 | $128.30 | $125.34 (-2.31%) | $128.30 | $125.09 | 384.83 K | $60.59 B |
| 08/04/2026 | $123.88 | $127.42 (2.86%) | $128.64 | $122.36 | 752.71 K | $61.60 B |
| 08/03/2026 | $125.78 | $126.35 (0.45%) | $127.71 | $125.70 | 542.71 K | $61.08 B |
| 07/31/2026 | $129.44 | $129.57 (0.1%) | $129.96 | $124.65 | 947.66 K | $62.64 B |
| 07/30/2026 | $127.19 | $128.80 (1.27%) | $129.75 | $127.19 | 615.88 K | $62.27 B |
| 07/29/2026 | $128.59 | $128.80 (0.16%) | $129.61 | $127.85 | 533.11 K | $62.27 B |
| 07/28/2026 | $125.83 | $125.73 (-0.08%) | $127.13 | $124.01 | 592.21 K | $60.78 B |
| 07/27/2026 | $125.68 | $125.79 (0.09%) | $127.47 | $124.96 | 396.40 K | $60.95 B |
| 07/24/2026 | $128.55 | $128.48 (-0.05%) | $129.59 | $127.44 | 485.92 K | $62.25 B |
| 07/23/2026 | $127.62 | $128.83 (0.95%) | $129.45 | $126.68 | 509.90 K | $62.42 B |
| 07/22/2026 | $125.87 | $125.68 (-0.15%) | $127.52 | $125.48 | 414.19 K | $60.90 B |
| 07/21/2026 | $123.21 | $124.22 (0.82%) | $124.52 | $122.70 | 421.64 K | $60.19 B |
| 07/20/2026 | $121.85 | $122.76 (0.75%) | $123.40 | $120.96 | 379.30 K | $59.48 B |
| 07/17/2026 | $120.91 | $122.52 (1.33%) | $122.72 | $120.73 | 387.95 K | $59.37 B |
| 07/16/2026 | $120.45 | $119.77 (-0.56%) | $121.00 | $118.77 | 458.34 K | $58.03 B |
| 07/15/2026 | $122.69 | $120.42 (-1.85%) | $123.09 | $119.37 | 426.90 K | $58.35 B |
| 07/14/2026 | $124.78 | $122.52 (-1.81%) | $125.92 | $122.02 | 517.11 K | $59.37 B |
| 07/13/2026 | $122.50 | $123.64 (0.93%) | $124.64 | $122.42 | 509.40 K | $59.91 B |
| 07/10/2026 | $120.63 | $120.51 (-0.1%) | $121.83 | $119.86 | 385.40 K | $58.39 B |
| 07/09/2026 | $120.43 | $120.00 (-0.36%) | $121.12 | $119.75 | 515.84 K | $58.14 B |
| 07/08/2026 | $118.63 | $121.26 (2.22%) | $121.27 | $117.28 | 695.90 K | $58.75 B |
| 07/07/2026 | $113.85 | $116.57 (2.39%) | $117.46 | $113.76 | 715.70 K | $56.48 B |
| 07/06/2026 | $113.60 | $112.83 (-0.68%) | $115.08 | $112.42 | 828.50 K | $54.67 B |
| 07/02/2026 | $112.24 | $113.77 (1.36%) | $113.86 | $110.92 | 514.10 K | $55.13 B |
| 07/01/2026 | $111.30 | $110.99 (-0.28%) | $112.87 | $110.36 | 330.40 K | $53.78 B |
| 06/30/2026 | $113.34 | $112.02 (-1.16%) | $114.34 | $111.65 | 405.64 K | $54.28 B |
| 06/29/2026 | $113.38 | $113.25 (-0.11%) | $114.89 | $112.88 | 796.25 K | $54.87 B |
| 06/26/2026 | $112.36 | $113.24 (0.78%) | $113.93 | $112.26 | 754.10 K | $54.87 B |
| 06/25/2026 | $112.14 | $113.28 (1.02%) | $113.98 | $112.14 | 316.80 K | $54.89 B |
| 06/24/2026 | $112.76 | $112.50 (-0.23%) | $113.28 | $111.68 | 560.20 K | $54.51 B |
| 06/23/2026 | $114.23 | $114.64 (0.36%) | $115.15 | $112.94 | 483.61 K | $55.55 B |
| 06/22/2026 | $112.55 | $114.01 (1.3%) | $114.13 | $111.32 | 492.40 K | $55.24 B |
| 06/18/2026 | $113.51 | $112.55 (-0.85%) | $113.53 | $109.61 | 789.00 K | $54.53 B |
| 06/17/2026 | $117.74 | $114.19 (-3.02%) | $118.15 | $113.65 | 451.00 K | $55.33 B |
| 06/16/2026 | $118.80 | $117.92 (-0.74%) | $119.81 | $117.38 | 722.10 K | $57.14 B |
| 06/15/2026 | $117.30 | $120.20 (2.47%) | $120.37 | $115.63 | 705.41 K | $58.24 B |
| 06/12/2026 | $120.15 | $121.29 (0.95%) | $122.34 | $119.48 | 314.30 K | $58.77 B |
| 06/11/2026 | $121.41 | $120.97 (-0.36%) | $123.72 | $120.71 | 1.13 M | $58.61 B |
| 06/10/2026 | $119.99 | $120.26 (0.23%) | $122.54 | $119.99 | 606.00 K | $58.27 B |
| 06/09/2026 | $122.43 | $118.98 (-2.82%) | $122.69 | $117.98 | 657.52 K | $57.65 B |
| 06/08/2026 | $122.94 | $122.55 (-0.32%) | $125.15 | $122.18 | 508.80 K | $59.38 B |
| 06/05/2026 | $126.59 | $121.72 (-3.85%) | $126.59 | $121.61 | 392.26 K | $58.98 B |
| 06/04/2026 | $124.68 | $126.90 (1.78%) | $127.40 | $124.24 | 396.90 K | $61.49 B |
| 06/03/2026 | $125.37 | $126.27 (0.72%) | $127.68 | $124.50 | 451.53 K | $61.18 B |
| 06/02/2026 | $120.47 | $124.42 (3.28%) | $125.04 | $120.47 | 439.90 K | $60.29 B |
| 06/01/2026 | $120.38 | $120.80 (0.35%) | $122.71 | $119.08 | 1.05 M | $58.53 B |
| 05/29/2026 | $121.14 | $118.72 (-2%) | $122.35 | $117.80 | 1.31 M | $57.52 B |
| 05/28/2026 | $125.62 | $122.69 (-2.33%) | $125.88 | $122.34 | 741.90 K | $59.45 B |
| 05/27/2026 | $126.58 | $124.59 (-1.57%) | $126.58 | $124.44 | 596.91 K | $60.37 B |
| 05/26/2026 | $131.50 | $129.01 (-1.89%) | $131.80 | $128.60 | 1.11 M | $62.51 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.
