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
2023-12-29 56.29 57.22 56.22 57.19 0.3M
2023-12-28 57.18 57.54 56.49 56.55 0.2M
2023-12-27 58.21 58.21 57.30 57.44 0.3M
2023-12-26 57.01 58.30 57.01 57.77 0.2M
2023-12-22 56.81 57.21 56.20 56.56 0.4M
2023-12-21 56.02 56.53 55.76 56.26 0.8M
2023-12-20 57.38 57.62 55.97 55.98 0.4M
2023-12-19 56.50 57.33 56.50 57.20 0.5M
2023-12-18 56.06 56.97 56.06 56.59 0.5M
2023-12-15 56.24 56.54 55.08 55.23 0.7M
2023-12-14 55.34 56.56 55.34 56.47 0.3M
2023-12-13 53.64 54.77 53.39 54.67 0.5M
2023-12-12 53.61 53.86 52.98 53.41 0.7M
2023-12-11 54.49 54.62 53.44 54.37 1.2M
2023-12-08 54.48 55.95 53.80 55.37 0.4M
2023-12-07 55.77 55.77 52.99 53.74 0.6M
2023-12-06 56.42 56.85 54.93 54.98 2.1M
2023-12-05 56.73 57.57 56.51 56.54 1.0M
2023-12-04 56.64 57.28 56.47 57.05 0.4M
2023-12-01 56.26 57.96 56.26 57.05 0.4M
2023-11-30 57.43 58.02 56.29 56.34 0.6M
2023-11-29 57.96 58.21 57.25 57.43 0.3M
2023-11-28 57.54 58.60 57.39 57.67 0.5M
2023-11-27 57.15 57.81 57.06 57.32 0.4M
2023-11-24 57.12 58.23 57.12 57.60 0.1M
2023-11-22 56.53 57.05 55.68 56.91 1.0M
2023-11-21 57.44 57.94 56.59 57.56 0.6M
2023-11-20 57.94 58.18 57.41 57.75 0.4M
2023-11-17 56.09 58.00 56.09 57.65 0.5M
2023-11-16 56.06 56.10 54.62 55.51 0.6M
2023-11-15 56.57 57.23 56.32 56.50 0.4M
2023-11-14 57.08 57.34 56.62 56.95 0.6M
2023-11-13 56.02 57.05 55.91 56.70 0.3M
2023-11-10 55.45 56.05 54.69 56.02 0.3M
2023-11-09 55.17 55.72 54.68 54.76 0.3M
2023-11-08 55.27 55.68 53.52 54.77 1.3M
2023-11-07 57.07 57.08 55.87 55.98 0.8M
2023-11-06 57.68 58.13 57.19 57.23 0.6M
2023-11-03 58.50 58.93 57.36 57.48 0.6M
2023-11-02 58.29 59.09 57.62 58.56 0.8M
2023-11-01 57.41 58.99 57.27 58.01 0.6M
2023-10-31 58.16 58.21 56.23 56.99 0.8M
2023-10-30 58.22 58.83 57.04 57.78 0.6M
2023-10-27 62.17 62.17 56.19 57.65 1.0M
2023-10-26 58.12 58.82 57.18 58.80 0.8M
2023-10-25 57.63 58.88 57.44 58.69 0.7M
2023-10-24 58.80 58.80 57.84 57.90 0.4M
2023-10-23 59.18 59.62 58.52 58.68 0.5M
2023-10-20 61.20 61.20 59.62 59.81 0.5M
2023-10-19 60.55 61.48 60.20 60.98 0.4M
2023-10-18 61.23 61.58 60.78 61.00 0.4M
2023-10-17 60.61 62.04 60.50 61.05 0.5M
2023-10-16 61.13 61.45 60.28 61.03 0.5M
2023-10-13 61.70 61.80 60.51 60.70 0.5M
2023-10-12 61.02 61.30 60.16 60.58 0.8M
2023-10-11 59.72 60.54 59.19 60.28 0.5M
2023-10-10 59.95 60.44 59.04 60.37 0.5M
2023-10-09 58.58 60.28 58.27 60.00 0.7M
2023-10-06 56.60 58.19 56.46 57.29 0.4M
2023-10-05 56.64 57.53 56.36 56.76 0.9M
2023-10-04 59.01 59.06 57.00 57.20 0.6M
2023-10-03 59.86 59.91 58.90 59.79 0.4M
2023-10-02 61.68 61.68 59.67 59.97 0.3M
2023-09-29 62.46 62.46 61.44 61.59 0.4M
2023-09-28 62.82 63.07 61.84 62.24 0.4M
2023-09-27 61.14 62.78 61.10 62.37 0.6M
2023-09-26 59.77 60.87 59.76 60.30 0.3M
2023-09-25 58.16 60.42 58.05 60.27 0.5M
2023-09-22 58.32 59.24 58.26 58.40 0.3M
2023-09-21 57.96 58.47 57.61 57.68 0.7M
2023-09-20 58.50 59.18 58.08 58.11 0.2M
2023-09-19 59.46 59.57 57.95 58.50 0.2M
2023-09-18 59.61 59.75 58.68 58.76 0.2M
2023-09-15 59.49 60.05 58.99 59.08 0.5M
2023-09-14 58.77 59.84 58.77 59.73 0.3M
2023-09-13 58.57 59.04 57.73 58.10 0.3M
2023-09-12 58.04 58.71 57.86 58.56 0.2M
2023-09-11 58.38 58.89 57.49 57.57 0.3M
2023-09-08 57.77 58.49 57.67 57.90 0.3M
2023-09-07 57.52 58.41 57.43 57.44 0.3M
2023-09-06 57.70 58.41 57.43 58.07 0.8M
2023-09-05 58.28 58.63 57.57 57.74 0.3M
2023-09-01 57.56 58.22 57.25 57.91 0.3M
2023-08-31 56.90 57.16 56.58 56.96 0.3M
2023-08-30 56.85 57.29 56.82 57.01 0.2M
2023-08-29 55.70 56.56 55.25 56.50 0.3M
2023-08-28 55.36 56.14 55.36 55.67 0.5M
2023-08-25 55.14 55.57 54.44 55.24 0.7M
2023-08-24 55.31 55.46 54.68 54.69 0.2M
2023-08-23 55.25 55.86 54.61 55.37 0.2M
2023-08-22 55.97 56.50 55.46 55.57 0.2M
2023-08-21 56.41 56.95 55.48 55.94 0.3M
2023-08-18 54.93 56.34 54.68 56.23 0.5M
2023-08-17 55.04 55.83 54.89 55.41 0.4M
2023-08-16 54.19 54.90 54.00 54.29 0.4M
2023-08-15 54.73 55.30 54.02 54.10 0.5M
2023-08-14 55.23 55.31 54.42 55.31 0.5M
2023-08-11 54.77 55.66 54.60 55.51 0.5M
2023-08-10 54.64 55.28 54.41 54.64 0.4M
2023-08-09 54.50 54.84 53.95 54.21 0.6M
2023-08-08 51.96 54.09 51.85 54.01 0.6M
2023-08-07 53.89 53.89 52.58 52.70 0.2M
2023-08-04 52.46 53.74 52.46 53.10 0.5M
2023-08-03 52.30 53.04 51.53 52.30 0.6M
2023-08-02 53.22 53.22 51.76 52.29 0.7M
2023-08-01 53.67 53.77 52.53 53.48 0.6M
2023-07-31 54.25 54.90 53.69 53.92 0.5M
2023-07-28 51.40 54.53 51.40 54.06 1.0M
2023-07-27 52.04 52.45 51.23 51.55 0.6M
2023-07-26 51.67 52.63 51.35 52.22 0.3M
2023-07-25 52.25 52.56 51.89 52.28 0.3M
2023-07-24 51.17 52.72 51.11 52.39 0.3M
2023-07-21 49.89 50.86 49.35 50.81 0.4M
2023-07-20 48.78 49.61 48.74 49.58 1.0M
2023-07-19 49.41 49.83 48.26 48.48 0.8M
2023-07-18 48.62 49.84 48.53 49.30 0.8M
2023-07-17 49.00 49.19 48.29 48.70 0.7M
2023-07-14 50.34 50.34 48.80 48.98 0.5M
2023-07-13 49.19 50.31 49.19 50.20 0.7M
2023-07-12 50.99 50.99 48.66 49.15 1.1M
2023-07-11 49.01 49.81 48.89 49.61 0.8M
2023-07-10 49.42 49.42 48.53 48.67 0.7M
2023-07-07 49.13 49.86 48.90 49.30 1.7M
2023-07-06 50.87 50.87 48.74 49.10 0.5M
2023-07-05 51.49 51.67 51.00 51.27 0.3M
2023-07-03 51.33 51.52 50.98 51.11 0.2M
2023-06-30 51.44 51.58 51.02 51.16 0.3M
2023-06-29 50.46 51.11 50.36 50.91 0.3M
2023-06-28 49.89 50.58 49.20 50.44 0.3M
2023-06-27 50.08 50.54 49.48 49.84 0.6M
2023-06-26 48.67 50.31 48.20 50.03 0.6M
2023-06-23 48.32 48.60 47.91 48.02 0.3M
2023-06-22 49.27 49.42 48.64 48.99 0.3M
2023-06-21 48.66 50.12 48.66 49.94 0.4M
2023-06-20 49.43 49.43 48.09 48.97 0.4M
2023-06-16 50.21 50.62 49.30 49.73 0.4M
2023-06-15 49.74 50.64 49.73 50.06 0.4M
2023-06-14 51.17 51.17 49.23 49.73 0.5M
2023-06-13 50.04 51.00 50.03 50.16 0.4M
2023-06-12 49.61 50.12 49.05 49.27 0.6M
2023-06-09 49.71 50.43 49.24 50.26 0.7M
2023-06-08 49.54 49.99 48.85 49.75 0.6M
2023-06-07 49.08 49.94 48.80 49.65 0.4M
2023-06-06 47.32 48.70 47.23 48.69 0.4M
2023-06-05 48.39 48.78 47.15 47.83 0.5M
2023-06-02 47.00 48.17 47.00 48.02 0.3M
2023-06-01 44.98 46.78 44.98 46.59 0.3M
2023-05-31 46.29 46.29 45.24 45.43 0.4M
2023-05-30 46.17 46.71 45.86 46.60 0.4M
2023-05-26 47.16 47.87 46.56 46.99 0.5M
2023-05-25 46.00 47.28 45.94 46.96 1.2M
2023-05-24 47.71 47.86 46.81 47.01 0.6M
2023-05-23 46.47 48.44 46.26 47.86 0.6M
2023-05-22 46.76 48.14 46.18 46.92 0.8M
2023-05-19 47.10 47.26 46.25 46.86 0.4M
2023-05-18 45.83 46.63 45.27 46.52 0.3M
2023-05-17 45.93 46.30 44.89 46.13 0.5M
2023-05-16 45.76 46.35 44.94 45.41 0.4M
2023-05-15 45.30 46.17 45.30 46.12 0.3M
2023-05-12 45.70 46.15 44.92 45.20 0.3M
2023-05-11 46.01 46.01 45.09 45.30 0.4M
2023-05-10 47.54 47.54 45.99 46.50 0.5M
2023-05-09 46.43 47.62 46.19 47.32 0.3M
2023-05-08 46.91 47.61 46.66 46.78 1.0M
2023-05-05 45.66 47.10 45.66 46.63 1.0M
2023-05-04 45.71 46.08 44.46 44.46 0.9M
2023-05-03 46.22 46.41 45.41 45.71 0.5M
2023-05-02 49.69 49.76 46.33 46.50 0.7M
2023-05-01 50.94 51.46 49.83 50.10 0.6M
2023-04-28 51.88 51.88 49.14 50.93 0.9M
2023-04-27 50.41 51.75 50.41 51.16 0.4M
2023-04-26 51.49 51.81 50.51 50.88 0.3M
2023-04-25 52.43 52.87 51.29 51.64 0.3M
2023-04-24 52.86 53.78 52.86 53.19 0.4M
2023-04-21 53.46 53.54 52.56 53.09 0.3M
2023-04-20 53.75 53.76 52.81 53.29 0.4M
2023-04-19 54.13 54.31 53.18 53.87 0.5M
2023-04-18 55.41 55.88 54.57 54.64 0.3M
2023-04-17 55.87 56.16 55.20 55.55 0.3M
2023-04-14 54.80 55.90 54.77 55.90 0.4M
2023-04-13 55.51 55.79 55.15 55.40 0.3M
2023-04-12 54.60 55.88 54.31 55.27 0.3M
2023-04-11 54.21 54.86 53.99 54.74 0.3M
2023-04-10 53.60 54.31 53.36 53.84 0.3M
2023-04-06 53.84 54.30 53.32 53.59 0.5M
2023-04-05 53.97 54.25 52.74 53.98 0.4M
2023-04-04 54.27 54.59 53.29 54.11 0.3M
2023-04-03 52.64 54.50 52.62 54.32 0.4M
2023-03-31 50.26 51.16 50.16 50.81 0.3M
2023-03-30 50.86 50.96 49.42 50.19 0.4M
2023-03-29 49.36 50.66 49.27 50.15 0.4M
2023-03-28 47.17 49.54 47.17 48.76 0.4M
2023-03-27 46.66 47.54 46.55 47.39 0.6M
2023-03-24 45.23 46.49 45.23 46.28 0.4M
2023-03-23 47.55 48.31 45.98 46.37 0.5M
2023-03-22 47.96 48.51 47.17 47.22 0.4M
2023-03-21 47.68 48.48 47.25 47.73 0.4M
2023-03-20 44.91 46.66 44.91 46.60 0.5M
2023-03-17 45.36 45.69 44.22 44.84 0.9M
2023-03-16 44.57 46.29 44.54 45.80 0.5M
2023-03-15 45.92 46.28 44.65 45.71 0.9M
2023-03-14 48.54 49.28 46.96 47.68 0.5M
2023-03-13 48.22 49.65 47.80 48.48 0.7M
2023-03-10 50.54 51.70 49.95 50.14 0.4M
2023-03-09 51.47 52.45 50.59 50.67 0.5M
2023-03-08 50.54 51.91 50.54 51.10 0.4M
2023-03-07 51.83 52.00 50.72 50.88 0.4M
2023-03-06 51.74 51.99 50.91 51.92 0.3M
2023-03-03 50.57 51.99 50.25 51.61 0.3M
2023-03-02 50.14 51.36 49.87 51.26 0.3M
2023-03-01 49.45 50.66 49.20 50.55 0.7M
2023-02-28 51.15 51.15 49.26 49.36 0.4M
2023-02-27 50.46 50.75 49.81 50.70 0.4M
2023-02-24 49.60 50.00 48.41 49.97 0.3M
2023-02-23 49.86 50.34 49.20 49.82 0.3M
2023-02-22 50.25 50.41 49.03 49.26 0.3M
2023-02-21 49.61 50.93 49.61 50.34 0.3M
2023-02-17 50.66 50.86 49.79 50.20 0.4M
2023-02-16 52.06 52.36 51.32 51.47 0.5M
2023-02-15 52.09 52.51 51.71 52.15 0.5M
2023-02-14 53.16 53.58 52.29 52.91 0.3M
2023-02-13 53.28 53.71 52.79 53.39 0.3M
2023-02-10 52.55 53.92 52.30 53.78 0.3M
2023-02-09 51.77 52.62 51.58 51.72 0.3M
2023-02-08 51.23 52.28 51.11 51.77 0.3M
2023-02-07 50.21 51.34 50.03 51.27 0.3M
2023-02-06 50.37 50.70 49.11 49.92 0.4M
2023-02-03 50.98 51.71 49.76 50.37 0.6M
2023-02-02 53.37 53.37 50.39 50.91 0.4M
2023-02-01 54.32 54.73 52.75 52.87 0.6M
2023-01-31 51.99 54.86 51.99 54.76 0.8M
2023-01-30 54.35 54.93 52.67 52.71 0.5M
2023-01-27 54.29 55.03 53.96 54.56 0.5M
2023-01-26 52.81 54.09 52.07 54.05 0.4M
2023-01-25 51.80 52.20 51.09 52.10 0.5M
2023-01-24 51.42 52.34 50.65 52.02 0.4M
2023-01-23 51.30 51.80 50.79 51.47 0.4M
2023-01-20 50.90 51.24 50.18 51.03 0.4M
2023-01-19 48.51 51.13 48.51 50.79 0.5M
2023-01-18 50.21 50.66 48.95 49.02 0.5M
2023-01-17 49.70 50.00 48.90 49.64 0.5M
2023-01-13 48.26 49.25 47.98 49.16 0.3M
2023-01-12 47.95 48.80 47.66 48.29 0.5M
2023-01-11 48.56 48.75 47.33 47.39 0.4M
2023-01-10 47.93 48.20 46.87 47.78 0.3M
2023-01-09 49.36 49.37 47.32 47.93 0.7M
2023-01-06 47.25 48.52 47.10 48.31 0.5M
2023-01-05 45.75 46.91 45.51 46.58 0.3M
2023-01-04 45.75 46.86 45.39 46.10 0.4M
2023-01-03 48.55 48.55 45.95 46.25 0.3M