Imperial Oil

IMO
🏛️ usa →
90.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.97 36.20 34.97 36.10 0.3M
2021-12-30 35.37 35.48 35.00 35.18 0.2M
2021-12-29 35.37 35.91 35.26 35.40 0.2M
2021-12-28 36.43 36.70 35.34 35.52 0.1M
2021-12-27 35.35 36.28 34.94 36.25 0.1M
2021-12-23 35.35 35.54 35.15 35.30 0.3M
2021-12-22 35.00 35.36 34.07 35.23 0.4M
2021-12-21 33.23 34.59 33.23 34.45 0.3M
2021-12-20 32.03 32.93 31.71 32.91 0.2M
2021-12-17 33.22 33.56 32.79 32.90 0.6M
2021-12-16 33.31 34.38 33.31 33.59 0.2M
2021-12-15 32.89 33.30 32.20 33.19 0.2M
2021-12-14 33.18 33.98 32.93 33.09 0.2M
2021-12-13 34.87 34.87 33.26 33.38 0.3M
2021-12-10 35.03 35.26 34.40 34.92 0.2M
2021-12-09 34.69 34.92 34.36 34.76 0.2M
2021-12-08 35.41 35.68 34.99 35.20 0.3M
2021-12-07 34.62 35.77 34.62 35.19 0.3M
2021-12-06 34.11 34.88 33.59 34.52 0.2M
2021-12-03 34.80 34.85 33.42 33.59 0.4M
2021-12-02 32.52 34.53 32.36 34.20 0.6M
2021-12-01 33.78 34.79 32.83 32.90 0.5M
2021-11-30 32.79 33.63 32.28 33.09 0.5M
2021-11-29 33.74 34.03 33.07 33.63 0.4M
2021-11-26 33.27 33.76 32.38 32.86 0.5M
2021-11-24 34.58 35.48 34.37 35.12 0.3M
2021-11-23 34.52 35.06 34.17 34.77 0.5M
2021-11-22 33.65 34.56 33.19 33.96 0.3M
2021-11-19 34.50 34.50 33.57 33.82 0.3M
2021-11-18 35.18 35.40 34.61 34.86 0.4M
2021-11-17 35.25 35.94 34.71 35.23 0.4M
2021-11-16 35.41 36.21 35.25 35.69 0.4M
2021-11-15 34.92 35.69 34.40 35.44 0.3M
2021-11-12 34.57 35.80 33.88 34.92 0.6M
2021-11-11 34.44 34.46 33.78 33.91 0.3M
2021-11-10 34.81 35.40 34.09 34.29 0.3M
2021-11-09 34.25 35.34 33.95 34.79 0.5M
2021-11-08 34.29 34.85 33.89 34.29 0.4M
2021-11-05 33.05 34.10 33.05 33.93 0.5M
2021-11-04 33.60 34.23 32.84 33.03 0.6M
2021-11-03 34.47 34.95 33.50 33.64 0.5M
2021-11-02 35.01 35.43 34.66 34.88 0.3M
2021-11-01 34.49 35.79 34.46 35.28 0.7M
2021-10-29 36.80 36.80 33.72 33.88 1.2M
2021-10-28 35.37 36.60 35.09 36.57 0.5M
2021-10-27 35.99 36.43 35.32 35.37 0.4M
2021-10-26 36.28 36.74 35.80 36.27 0.4M
2021-10-25 35.27 36.16 35.15 36.05 0.6M
2021-10-22 34.42 35.01 34.42 34.92 0.4M
2021-10-21 34.76 34.79 33.97 34.37 0.3M
2021-10-20 34.25 35.16 34.15 34.90 0.3M
2021-10-19 34.58 34.65 34.08 34.33 0.9M
2021-10-18 34.82 35.16 34.33 34.40 0.7M
2021-10-15 34.58 35.02 34.48 34.63 0.9M
2021-10-14 34.32 34.64 34.18 34.18 0.9M
2021-10-13 33.97 33.97 33.44 33.88 0.6M
2021-10-12 34.39 34.45 33.79 34.13 0.6M
2021-10-11 34.87 35.14 34.30 34.35 0.1M
2021-10-08 33.65 34.40 33.60 34.21 0.5M
2021-10-07 32.60 33.44 32.36 33.31 0.3M
2021-10-06 32.64 32.79 32.09 32.64 0.2M
2021-10-05 33.46 33.79 33.18 33.20 0.2M
2021-10-04 32.81 33.46 32.63 33.09 0.3M
2021-10-01 31.85 32.71 31.66 32.51 0.3M
2021-09-30 31.35 31.83 30.94 31.56 0.3M
2021-09-29 31.11 31.55 30.72 31.47 0.4M
2021-09-28 31.34 31.34 30.47 30.84 0.4M
2021-09-27 30.83 31.04 30.54 30.75 0.4M
2021-09-24 29.48 30.18 29.24 30.07 0.2M
2021-09-23 29.35 29.80 29.21 29.71 0.4M
2021-09-22 27.89 29.39 27.41 28.96 0.4M
2021-09-21 26.90 27.72 26.50 27.45 0.7M
2021-09-20 26.08 26.83 26.05 26.52 0.6M
2021-09-17 27.75 28.19 27.08 27.12 0.8M
2021-09-16 28.46 28.57 27.90 27.96 0.3M
2021-09-15 28.32 28.83 28.24 28.61 0.3M
2021-09-14 28.49 28.58 27.67 27.83 0.4M
2021-09-13 27.19 28.45 27.19 28.30 0.4M
2021-09-10 27.43 27.61 26.80 26.85 0.2M
2021-09-09 26.35 27.13 26.35 26.94 0.3M
2021-09-08 27.06 27.23 26.45 26.64 0.3M
2021-09-07 27.09 27.26 26.77 26.83 0.3M
2021-09-03 27.46 27.75 27.20 27.35 0.3M
2021-09-02 26.48 27.64 26.38 27.41 0.5M
2021-09-01 26.39 26.60 26.20 26.36 0.4M
2021-08-31 26.25 26.54 26.10 26.39 0.3M
2021-08-30 27.03 27.03 26.31 26.40 0.3M
2021-08-27 26.43 26.88 26.32 26.82 0.4M
2021-08-26 26.07 26.56 25.90 26.11 0.5M
2021-08-25 26.14 26.32 25.96 26.31 0.4M
2021-08-24 25.98 26.28 25.86 26.14 0.3M
2021-08-23 25.50 25.96 25.24 25.78 0.4M
2021-08-20 24.37 24.83 24.13 24.74 0.4M
2021-08-19 24.94 24.94 23.94 24.48 0.5M
2021-08-18 25.86 26.03 25.42 25.46 0.3M
2021-08-17 26.27 26.55 25.73 25.88 0.3M
2021-08-16 26.90 26.90 26.26 26.42 0.4M
2021-08-13 27.86 27.86 27.24 27.28 0.3M
2021-08-12 27.63 27.86 27.24 27.61 0.3M
2021-08-11 27.23 27.71 27.23 27.71 0.3M
2021-08-10 26.81 27.50 26.76 27.49 0.2M
2021-08-09 26.78 26.86 26.40 26.77 0.2M
2021-08-06 27.24 27.29 26.89 27.18 0.2M
2021-08-05 26.58 27.22 26.55 27.02 0.3M
2021-08-04 27.43 27.43 26.46 26.48 0.6M
2021-08-03 27.27 28.38 26.86 27.86 0.7M
2021-08-02 27.51 28.44 27.30 27.34 0.2M
2021-07-30 27.76 28.31 26.72 27.38 1.0M
2021-07-29 27.58 28.02 27.48 27.97 0.6M
2021-07-28 26.74 27.26 26.56 27.20 0.3M
2021-07-27 27.17 27.17 26.54 26.66 0.4M
2021-07-26 27.07 27.83 27.07 27.39 0.3M
2021-07-23 27.38 27.45 26.82 27.09 0.2M
2021-07-22 26.93 27.28 26.68 27.16 0.9M
2021-07-21 26.95 27.37 26.82 26.98 0.6M
2021-07-20 26.16 26.72 25.90 26.54 0.3M
2021-07-19 26.34 26.64 25.75 26.24 0.6M
2021-07-16 27.51 28.22 27.28 27.31 0.7M
2021-07-15 28.05 28.44 27.60 27.87 0.5M
2021-07-14 28.82 29.35 28.23 28.42 0.5M
2021-07-13 28.62 28.75 28.08 28.65 0.3M
2021-07-12 29.01 29.28 28.51 28.77 0.5M
2021-07-09 28.65 29.37 28.60 29.28 0.9M
2021-07-08 29.04 29.04 28.05 28.40 1.2M
2021-07-07 29.69 30.24 29.42 29.49 0.4M
2021-07-06 30.60 30.60 29.61 29.89 0.8M
2021-07-02 31.26 31.26 30.47 30.89 0.6M
2021-07-01 31.06 31.65 31.06 31.30 0.5M
2021-06-30 30.13 30.72 30.08 30.40 0.7M
2021-06-29 30.66 30.95 30.04 30.11 0.5M
2021-06-28 32.18 32.18 30.56 30.61 0.8M
2021-06-25 32.62 32.85 32.26 32.28 0.5M
2021-06-24 32.32 32.55 32.08 32.47 0.7M
2021-06-23 33.03 33.12 32.40 32.43 0.5M
2021-06-22 32.44 32.86 32.15 32.44 0.8M
2021-06-21 31.50 32.77 31.25 32.57 0.5M
2021-06-18 31.18 31.82 30.89 31.27 1.0M
2021-06-17 33.80 33.80 31.66 31.88 0.8M
2021-06-16 34.04 34.28 33.76 33.87 0.6M
2021-06-15 33.76 34.33 33.76 34.21 0.4M
2021-06-14 33.94 34.33 33.71 33.77 0.6M
2021-06-11 34.49 34.82 33.89 33.95 0.5M
2021-06-10 34.45 34.97 34.16 34.53 0.8M
2021-06-09 33.94 34.37 33.65 34.11 0.5M
2021-06-08 34.18 34.34 33.86 33.90 0.6M
2021-06-07 34.07 34.51 33.91 34.26 0.3M
2021-06-04 33.92 34.21 33.45 34.07 0.5M
2021-06-03 34.03 34.31 33.68 33.73 0.7M
2021-06-02 34.41 34.41 33.81 34.04 1.0M
2021-06-01 33.54 35.20 33.54 34.40 0.8M
2021-05-28 33.25 33.54 32.94 33.00 0.5M
2021-05-27 32.77 33.24 32.71 33.22 0.5M
2021-05-26 31.89 32.70 31.81 32.61 0.6M
2021-05-25 32.28 33.09 31.95 32.14 0.6M
2021-05-24 32.38 32.76 31.89 32.36 0.4M
2021-05-21 32.08 33.02 32.08 32.41 0.6M
2021-05-20 31.53 32.24 31.34 32.06 0.6M
2021-05-19 31.84 32.23 31.26 31.53 0.6M
2021-05-18 32.91 33.23 32.33 32.65 0.4M
2021-05-17 31.97 33.10 31.97 33.05 0.9M
2021-05-14 31.92 32.52 31.89 32.05 0.5M
2021-05-13 30.87 31.84 30.54 31.58 1.1M
2021-05-12 30.98 31.57 30.84 31.12 1.2M
2021-05-11 29.94 31.26 29.94 30.99 1.5M
2021-05-10 31.62 31.93 31.01 31.01 0.9M
2021-05-07 30.65 31.64 30.45 31.36 1.7M
2021-05-06 30.64 31.38 30.64 31.06 1.0M
2021-05-05 30.00 30.59 29.69 30.48 1.5M
2021-05-04 30.56 30.86 29.64 29.76 1.1M
2021-05-03 29.47 30.54 29.11 30.51 1.6M
2021-04-30 27.99 29.07 27.12 28.95 2.2M
2021-04-29 27.34 27.76 26.83 27.64 0.6M
2021-04-28 26.00 27.14 25.95 27.01 0.6M
2021-04-27 25.56 26.02 25.54 25.88 0.3M
2021-04-26 25.48 25.82 25.33 25.54 0.5M
2021-04-23 25.08 25.50 24.94 25.50 0.4M
2021-04-22 25.56 25.56 24.78 24.97 0.4M
2021-04-21 24.53 25.51 24.53 25.51 0.4M
2021-04-20 25.24 25.31 24.58 24.82 0.5M
2021-04-19 25.63 25.82 25.29 25.37 0.3M
2021-04-16 25.70 25.95 25.51 25.54 0.5M
2021-04-15 25.86 25.86 25.33 25.57 0.4M
2021-04-14 25.38 26.00 25.38 25.78 0.9M
2021-04-13 25.49 25.65 24.91 25.27 0.5M
2021-04-12 24.75 25.64 24.73 25.44 0.7M
2021-04-09 25.08 25.31 24.69 24.72 0.4M
2021-04-08 25.04 25.33 24.70 25.12 0.6M
2021-04-07 24.65 25.21 24.65 25.11 0.5M
2021-04-06 24.92 25.33 24.72 25.02 0.5M
2021-04-05 25.18 25.20 24.52 24.82 0.9M
2021-04-01 24.20 25.21 23.89 25.20 0.7M
2021-03-31 24.57 24.69 24.10 24.18 0.5M
2021-03-30 24.61 24.88 24.35 24.66 0.4M
2021-03-29 24.48 24.97 24.27 24.71 1.0M
2021-03-26 24.55 25.20 24.41 24.68 0.6M
2021-03-25 23.87 24.31 23.37 24.26 1.0M
2021-03-24 23.18 24.64 23.12 24.03 1.1M
2021-03-23 23.06 23.66 22.73 22.75 1.7M
2021-03-22 23.92 24.09 23.47 23.48 0.4M
2021-03-19 23.59 24.05 23.31 23.84 0.8M
2021-03-18 24.68 24.73 23.47 23.68 0.6M
2021-03-17 24.46 24.85 24.37 24.82 0.7M
2021-03-16 25.09 25.09 24.27 24.66 1.1M
2021-03-15 25.61 25.81 25.02 25.37 0.6M
2021-03-12 25.54 26.21 25.42 25.84 0.6M
2021-03-11 25.41 25.95 25.37 25.55 0.5M
2021-03-10 24.68 25.42 24.46 25.20 0.5M
2021-03-09 24.16 24.93 23.82 24.54 0.9M
2021-03-08 24.28 24.62 23.84 24.16 0.8M
2021-03-05 23.40 23.97 23.17 23.67 0.7M
2021-03-04 22.76 23.47 22.44 22.99 1.1M
2021-03-03 22.41 23.17 22.28 22.72 0.7M
2021-03-02 22.47 22.64 22.13 22.13 0.6M
2021-03-01 22.21 22.51 22.00 22.05 0.6M
2021-02-26 22.44 22.44 21.74 21.96 0.5M
2021-02-25 23.27 23.39 22.62 22.67 0.4M
2021-02-24 22.79 23.44 22.52 23.20 0.5M
2021-02-23 22.79 23.07 22.12 22.66 0.5M
2021-02-22 21.26 22.83 21.21 22.64 1.0M
2021-02-19 20.74 21.18 20.62 21.12 0.5M
2021-02-18 21.18 21.18 20.55 20.60 0.3M
2021-02-17 20.89 21.27 20.63 21.02 0.4M
2021-02-16 20.70 21.07 20.24 20.99 0.6M
2021-02-12 19.88 20.30 19.85 20.29 0.8M
2021-02-11 20.59 20.59 19.93 20.10 0.8M
2021-02-10 20.31 20.52 20.20 20.49 0.6M
2021-02-09 20.20 20.38 19.86 20.18 0.3M
2021-02-08 20.49 20.59 20.11 20.38 0.4M
2021-02-05 20.50 20.62 20.03 20.23 0.4M
2021-02-04 20.03 20.67 19.36 20.25 0.9M
2021-02-03 19.51 20.05 19.12 19.85 0.4M
2021-02-02 19.42 19.89 18.86 18.92 0.8M
2021-02-01 19.20 19.65 19.11 19.57 0.4M
2021-01-29 19.34 19.71 18.90 19.02 0.5M
2021-01-28 19.38 19.68 18.95 19.43 0.5M
2021-01-27 19.00 19.57 18.73 19.10 0.5M
2021-01-26 20.51 20.85 19.31 19.37 0.5M
2021-01-25 20.00 20.37 19.67 20.34 0.3M
2021-01-22 20.25 20.41 20.01 20.15 0.3M
2021-01-21 21.10 21.28 20.47 20.71 0.2M
2021-01-20 21.39 21.47 20.96 21.22 0.4M
2021-01-19 20.85 21.35 20.85 21.16 0.4M
2021-01-15 21.58 21.69 20.99 21.02 0.3M
2021-01-14 21.54 22.30 21.13 22.07 0.6M
2021-01-13 21.67 21.67 21.00 21.31 0.3M
2021-01-12 21.77 21.88 21.51 21.73 0.6M
2021-01-11 21.25 21.63 21.12 21.60 0.3M
2021-01-08 22.36 22.36 21.50 21.78 0.6M
2021-01-07 21.97 22.19 21.45 22.01 0.4M
2021-01-06 21.35 21.97 21.10 21.66 0.8M
2021-01-05 19.67 21.24 19.67 21.05 0.7M
2021-01-04 19.09 19.64 19.09 19.36 0.5M