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
2022-12-30 48.23 48.89 48.16 48.74 0.2M
2022-12-29 47.72 48.73 47.65 48.52 0.3M
2022-12-28 48.99 48.99 47.25 47.74 0.3M
2022-12-27 48.71 49.20 48.19 49.06 0.2M
2022-12-23 47.02 48.28 46.98 48.27 0.5M
2022-12-22 48.16 49.05 46.05 46.81 0.5M
2022-12-21 47.74 48.09 46.80 47.97 0.8M
2022-12-20 47.01 47.35 46.55 46.99 0.8M
2022-12-19 47.30 47.32 46.27 46.86 0.7M
2022-12-16 46.68 46.85 45.64 46.75 0.6M
2022-12-15 48.27 48.42 47.04 47.39 0.7M
2022-12-14 49.58 49.58 48.09 48.65 0.5M
2022-12-13 49.50 49.93 48.43 49.24 0.9M
2022-12-12 48.74 49.74 47.60 48.71 1.5M
2022-12-09 51.75 52.04 49.98 50.01 1.0M
2022-12-08 53.05 53.91 51.84 51.93 0.7M
2022-12-07 51.83 52.90 51.71 52.42 1.1M
2022-12-06 52.95 53.75 51.71 51.80 0.8M
2022-12-05 55.56 56.41 53.39 53.39 0.7M
2022-12-02 56.31 56.98 55.79 55.93 0.3M
2022-12-01 57.19 57.48 55.97 56.23 0.3M
2022-11-30 58.16 58.42 56.80 57.05 0.4M
2022-11-29 56.95 57.68 56.42 57.36 0.4M
2022-11-28 56.08 57.03 55.48 56.20 0.3M
2022-11-25 57.61 57.61 56.87 57.32 0.1M
2022-11-23 56.93 57.42 56.59 57.34 0.2M
2022-11-22 56.96 57.61 56.09 57.61 0.3M
2022-11-21 56.40 56.40 53.89 55.92 0.6M
2022-11-18 55.72 56.89 55.11 56.46 0.4M
2022-11-17 55.84 56.69 55.41 56.69 0.2M
2022-11-16 56.66 57.11 56.26 56.62 0.3M
2022-11-15 56.75 57.43 56.18 57.20 0.3M
2022-11-14 57.87 57.97 56.57 56.62 0.3M
2022-11-11 57.91 58.33 57.41 57.87 0.3M
2022-11-10 56.09 57.13 55.55 56.93 0.3M
2022-11-09 55.71 56.34 54.66 55.02 0.5M
2022-11-08 57.05 57.41 56.65 56.66 0.4M
2022-11-07 57.25 57.69 56.48 56.99 0.3M
2022-11-04 57.78 58.99 56.79 57.21 0.5M
2022-11-03 54.32 56.82 53.94 56.47 0.5M
2022-11-02 55.24 55.60 54.43 54.51 0.5M
2022-11-01 56.59 56.67 55.02 55.11 0.8M
2022-10-31 54.13 55.20 53.24 54.48 0.8M
2022-10-28 54.00 55.05 51.81 54.06 1.2M
2022-10-27 49.86 50.63 49.48 49.80 0.5M
2022-10-26 48.78 49.54 48.31 49.23 0.4M
2022-10-25 48.71 49.20 47.87 48.38 0.5M
2022-10-24 49.79 49.79 48.37 48.66 0.7M
2022-10-21 48.96 49.85 48.24 49.80 0.4M
2022-10-20 49.35 50.28 48.49 48.49 0.4M
2022-10-19 46.43 49.00 46.43 48.80 0.4M
2022-10-18 47.21 47.65 46.09 46.87 0.4M
2022-10-17 46.35 47.93 46.35 46.94 0.3M
2022-10-14 48.01 48.64 46.12 46.12 0.4M
2022-10-13 44.71 48.55 44.53 48.36 0.5M
2022-10-12 45.06 46.36 44.20 45.81 0.7M
2022-10-11 45.20 46.04 44.86 45.37 0.6M
2022-10-10 47.12 47.60 45.39 45.71 0.2M
2022-10-07 48.11 48.83 46.62 47.20 0.9M
2022-10-06 47.53 48.44 47.30 48.01 0.5M
2022-10-05 48.07 48.50 46.84 47.73 0.5M
2022-10-04 47.07 48.01 47.02 48.01 0.6M
2022-10-03 45.26 46.45 45.04 46.13 0.6M
2022-09-30 44.08 44.48 43.19 43.27 0.3M
2022-09-29 43.87 44.49 42.68 44.18 0.6M
2022-09-28 42.25 44.20 41.75 44.12 0.6M
2022-09-27 40.99 42.38 40.83 41.86 0.5M
2022-09-26 41.87 42.74 40.20 40.38 0.6M
2022-09-23 43.38 43.52 41.87 41.99 0.8M
2022-09-22 46.03 46.54 45.06 45.06 0.2M
2022-09-21 46.93 47.05 45.30 45.30 0.3M
2022-09-20 46.35 46.42 45.52 46.27 0.3M
2022-09-19 44.88 46.70 44.44 46.64 0.5M
2022-09-16 45.98 46.23 45.03 45.80 0.5M
2022-09-15 48.00 48.15 46.22 46.45 0.6M
2022-09-14 48.23 49.42 48.07 48.54 0.4M
2022-09-13 48.22 48.71 47.43 47.70 0.4M
2022-09-12 49.21 49.96 48.55 48.78 0.4M
2022-09-09 47.96 48.73 47.90 48.49 0.6M
2022-09-08 47.03 47.23 46.17 47.22 0.5M
2022-09-07 47.38 47.83 46.48 46.63 0.4M
2022-09-06 49.27 49.82 47.97 48.11 0.3M
2022-09-02 49.10 49.62 48.36 48.94 0.4M
2022-09-01 48.42 48.42 47.13 47.63 0.4M
2022-08-31 49.25 50.21 48.37 49.04 0.4M
2022-08-30 52.11 52.11 49.62 50.00 0.4M
2022-08-29 51.10 52.55 50.42 52.08 0.5M
2022-08-26 51.47 51.73 50.25 50.38 0.4M
2022-08-25 50.87 51.53 50.51 51.26 0.4M
2022-08-24 50.01 50.53 49.37 50.43 0.5M
2022-08-23 48.74 50.15 48.36 50.12 0.5M
2022-08-22 47.19 47.95 46.19 47.92 0.5M
2022-08-19 46.90 47.46 46.88 47.36 0.5M
2022-08-18 46.53 47.51 46.27 47.45 0.4M
2022-08-17 45.17 46.34 44.98 45.95 0.6M
2022-08-16 45.67 46.43 44.92 45.10 0.6M
2022-08-15 44.55 45.14 43.80 45.05 0.4M
2022-08-12 45.71 46.29 45.34 46.15 0.4M
2022-08-11 44.92 46.41 44.61 46.07 0.7M
2022-08-10 43.56 44.29 42.86 43.99 0.5M
2022-08-09 42.69 43.54 42.31 43.48 0.7M
2022-08-08 42.34 42.92 42.16 42.28 1.2M
2022-08-05 41.71 43.49 41.37 42.52 1.2M
2022-08-04 44.27 44.27 41.71 41.85 1.8M
2022-08-03 46.52 46.68 44.20 44.42 1.1M
2022-08-02 47.39 47.43 45.81 46.03 0.8M
2022-08-01 46.90 48.19 46.63 47.17 0.5M
2022-07-29 46.75 48.83 46.73 47.98 1.0M
2022-07-28 45.94 46.35 44.96 46.11 0.7M
2022-07-27 44.18 45.52 44.12 45.44 0.5M
2022-07-26 45.01 45.24 43.85 44.33 0.3M
2022-07-25 43.69 45.00 43.69 44.50 0.5M
2022-07-22 44.18 44.61 43.03 43.15 0.5M
2022-07-21 44.41 44.57 43.22 44.10 0.5M
2022-07-20 44.69 45.41 43.96 45.27 0.6M
2022-07-19 42.58 45.09 42.46 44.98 0.9M
2022-07-18 41.92 43.67 41.92 42.57 0.8M
2022-07-15 41.20 42.45 40.97 41.72 1.1M
2022-07-14 41.08 41.57 39.95 40.62 1.1M
2022-07-13 42.04 43.40 42.01 42.41 0.7M
2022-07-12 42.58 43.31 42.14 42.66 0.9M
2022-07-11 44.02 44.43 43.28 43.63 0.5M
2022-07-08 44.82 44.88 43.62 44.36 0.6M
2022-07-07 43.44 44.49 43.27 44.20 1.0M
2022-07-06 44.26 45.21 42.26 42.56 1.2M
2022-07-05 46.53 47.01 43.42 44.54 0.9M
2022-07-01 47.58 48.21 46.22 47.19 0.5M
2022-06-30 46.22 47.18 45.69 47.11 0.4M
2022-06-29 50.23 50.68 47.40 47.49 0.5M
2022-06-28 49.81 50.28 48.87 49.29 0.7M
2022-06-27 47.50 48.71 46.56 48.37 0.5M
2022-06-24 45.39 47.30 45.08 46.87 0.8M
2022-06-23 48.00 48.24 44.60 44.81 1.1M
2022-06-22 48.70 49.51 46.98 48.00 0.5M
2022-06-21 49.62 51.07 49.33 50.42 0.6M
2022-06-17 50.22 50.65 47.47 48.50 1.5M
2022-06-16 51.14 52.57 50.24 50.72 1.0M
2022-06-15 53.18 54.09 51.38 52.54 0.6M
2022-06-14 54.77 55.37 53.13 53.25 0.6M
2022-06-13 56.45 56.45 52.05 54.24 1.4M
2022-06-10 55.81 55.81 53.38 54.16 0.7M
2022-06-09 57.52 57.52 56.15 56.25 0.4M
2022-06-08 57.67 57.89 57.06 57.76 0.8M
2022-06-07 55.59 57.36 55.29 57.28 0.7M
2022-06-06 55.61 56.17 55.20 55.75 0.8M
2022-06-03 54.60 55.67 54.60 55.42 1.0M
2022-06-02 55.35 56.19 54.82 55.05 0.8M
2022-06-01 55.35 56.25 54.60 55.81 0.5M
2022-05-31 57.16 57.63 54.90 55.45 0.7M
2022-05-27 54.17 56.43 54.13 55.91 0.6M
2022-05-26 54.01 55.31 53.79 54.10 0.4M
2022-05-25 52.63 53.94 52.63 53.63 0.4M
2022-05-24 52.76 53.64 52.33 52.70 0.5M
2022-05-23 52.54 54.35 52.25 53.23 0.5M
2022-05-20 51.35 52.29 50.90 52.03 0.5M
2022-05-19 49.19 51.81 49.19 50.96 0.4M
2022-05-18 51.10 51.54 49.45 50.06 0.6M
2022-05-17 51.64 51.64 50.25 50.74 0.4M
2022-05-16 49.88 51.16 49.88 50.71 0.6M
2022-05-13 48.10 50.09 48.04 49.77 0.8M
2022-05-12 47.42 47.70 45.96 47.50 0.7M
2022-05-11 49.12 49.94 47.73 47.82 0.6M
2022-05-10 49.51 50.20 47.42 48.29 0.7M
2022-05-09 52.03 52.03 48.40 48.77 0.8M
2022-05-06 52.71 53.13 51.45 52.76 0.6M
2022-05-05 53.54 53.77 51.24 52.51 0.7M
2022-05-04 53.50 54.15 52.11 53.13 0.9M
2022-05-03 50.97 53.13 50.65 53.07 0.8M
2022-05-02 50.19 50.73 48.21 50.69 1.3M
2022-04-29 50.97 51.72 49.29 50.14 1.9M
2022-04-28 49.43 50.41 48.37 50.08 1.5M
2022-04-27 47.01 49.15 46.45 48.76 0.9M
2022-04-26 46.61 47.75 46.09 46.90 0.5M
2022-04-25 46.55 46.86 45.18 46.64 0.8M
2022-04-22 49.36 49.57 47.95 48.18 0.5M
2022-04-21 51.75 52.54 49.55 49.60 0.8M
2022-04-20 50.97 51.75 50.04 51.64 0.6M
2022-04-19 51.60 51.60 50.50 50.50 0.3M
2022-04-18 51.25 51.76 50.92 51.63 0.3M
2022-04-14 51.09 51.59 50.61 50.81 0.3M
2022-04-13 51.75 51.75 50.31 51.04 0.5M
2022-04-12 50.96 51.54 50.70 51.20 0.4M
2022-04-11 50.71 50.71 49.44 50.14 0.6M
2022-04-08 49.77 51.33 49.65 51.11 0.3M
2022-04-07 49.19 49.65 48.61 49.65 0.2M
2022-04-06 50.02 50.07 48.93 49.04 0.4M
2022-04-05 50.43 51.31 49.57 49.67 0.3M
2022-04-04 49.49 50.27 49.16 50.24 0.3M
2022-04-01 48.13 49.45 48.13 49.16 0.4M
2022-03-31 47.81 48.84 47.81 48.32 0.6M
2022-03-30 47.40 48.32 47.38 48.22 0.5M
2022-03-29 45.54 47.32 44.89 47.10 0.8M
2022-03-28 45.61 47.30 45.15 47.16 0.8M
2022-03-25 45.17 47.35 45.17 47.35 0.5M
2022-03-24 46.00 46.41 45.19 45.37 0.4M
2022-03-23 45.00 46.45 45.00 45.78 0.6M
2022-03-22 44.69 44.69 43.94 44.59 0.3M
2022-03-21 43.92 44.62 43.63 44.22 0.5M
2022-03-18 42.65 43.48 42.63 42.94 0.6M
2022-03-17 42.78 43.71 42.64 42.93 0.5M
2022-03-16 42.77 43.33 41.39 42.07 0.3M
2022-03-15 42.03 42.71 40.80 42.41 0.7M
2022-03-14 44.06 44.78 42.47 43.53 0.4M
2022-03-11 44.22 45.62 43.81 45.28 0.5M
2022-03-10 45.10 45.44 43.78 44.44 0.7M
2022-03-09 43.80 45.30 43.09 44.86 0.7M
2022-03-08 47.72 47.72 44.29 44.88 1.6M
2022-03-07 47.00 47.38 45.96 45.99 1.1M
2022-03-04 44.90 46.18 44.51 46.12 0.4M
2022-03-03 45.41 46.23 44.87 45.08 0.5M
2022-03-02 45.14 45.94 44.95 45.79 0.5M
2022-03-01 45.38 45.50 44.45 44.79 0.5M
2022-02-28 43.93 44.95 43.57 44.84 0.6M
2022-02-25 43.00 43.87 43.00 43.85 0.2M
2022-02-24 44.15 44.15 42.24 43.00 0.5M
2022-02-23 43.27 43.89 42.53 43.38 0.3M
2022-02-22 44.64 44.64 42.52 43.07 0.3M
2022-02-18 43.88 44.14 43.36 43.43 0.3M
2022-02-17 43.76 44.51 43.55 44.18 0.4M
2022-02-16 44.20 44.94 43.71 43.85 0.4M
2022-02-15 43.48 43.84 42.69 43.78 0.4M
2022-02-14 44.84 44.87 43.94 44.17 0.6M
2022-02-11 43.83 45.33 43.50 44.95 0.6M
2022-02-10 42.92 43.84 42.84 43.25 0.3M
2022-02-09 43.60 43.81 43.08 43.34 0.3M
2022-02-08 43.94 44.01 42.56 43.23 0.8M
2022-02-07 43.08 44.51 42.83 43.93 0.5M
2022-02-04 43.30 44.00 42.57 43.01 0.5M
2022-02-03 42.39 43.40 42.38 43.05 0.5M
2022-02-02 43.35 44.34 42.60 43.03 0.6M
2022-02-01 42.00 43.28 40.50 43.26 0.9M
2022-01-31 40.73 41.17 40.41 40.92 0.5M
2022-01-28 41.00 42.05 40.51 40.71 0.4M
2022-01-27 41.74 42.25 40.58 41.34 0.4M
2022-01-26 41.93 42.08 40.80 41.08 0.6M
2022-01-25 39.92 41.35 38.90 41.03 0.9M
2022-01-24 38.74 40.16 38.31 40.07 0.9M
2022-01-21 40.81 41.00 39.80 40.21 0.3M
2022-01-20 40.85 42.48 40.85 41.39 0.4M
2022-01-19 41.28 41.55 40.43 41.23 0.3M
2022-01-18 41.36 42.20 40.63 40.76 0.9M
2022-01-14 39.98 40.76 38.59 40.58 0.4M
2022-01-13 39.68 40.46 39.45 39.86 0.5M
2022-01-12 39.28 40.03 39.23 39.48 0.5M
2022-01-11 38.95 39.42 38.74 38.98 0.4M
2022-01-10 38.59 38.73 37.86 38.46 0.4M
2022-01-07 38.00 38.55 37.59 38.48 0.5M
2022-01-06 37.30 37.94 36.61 37.76 0.6M
2022-01-05 37.47 37.89 36.45 36.45 0.5M
2022-01-04 36.97 37.73 36.47 37.09 0.5M
2022-01-03 36.19 37.19 36.19 36.59 0.2M