MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IMO — Imperial Oil Limited
NYSE AmericanImperial Oil Limited
$123.51
-2.17(-1.73%)
- O
- 125.10
- H
- 125.58
- L
- 123.17
- V
- 411.18K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$123.51
Period Return+83.9%
Period High$139.44
Period Low$66.45
Avg Daily Volume536.9K
Total Trading Days365
IMO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $125.10 | $125.58 | $123.17 | $123.51 | $-2.17 | -1.73% | 411,184 | $124.35 | $123.17 $125.58 |
| Oct 2, 2026 | $123.10 | $126.34 | $123.05 | $125.68 | +$1.15 | +0.92% | 455,316 | $125.24 | $123.05 $126.34 |
| Oct 1, 2026 | $122.02 | $124.94 | $121.98 | $124.53 | +$1.48 | +1.20% | 734,544 | $124.24 | $121.98 $124.94 |
| Sep 30, 2026 | $122.64 | $124.50 | $122.44 | $123.05 | +$1.20 | +0.98% | 641,826 | $123.49 | $122.44 $124.50 |
| Sep 29, 2026 | $120.69 | $122.74 | $120.28 | $121.85 | $-0.49 | -0.40% | 432,180 | $122.01 | $120.28 $122.74 |
| Sep 28, 2026 | $124.27 | $124.74 | $122.13 | $122.34 | $-0.52 | -0.42% | 1,109,683 | $122.88 | $122.13 $124.74 |
| Sep 25, 2026 | $123.10 | $124.05 | $122.18 | $122.86 | $-1.71 | -1.37% | 369,181 | $123.05 | $122.18 $124.05 |
| Sep 24, 2026 | $125.52 | $126.84 | $124.52 | $124.57 | $-0.18 | -0.14% | 420,723 | $125.66 | $124.52 $126.84 |
| Sep 23, 2026 | $125.40 | $125.56 | $123.74 | $124.75 | +$0.47 | +0.38% | 607,110 | $124.73 | $123.74 $125.56 |
| Sep 22, 2026 | $125.00 | $126.00 | $123.73 | $124.28 | $-1.89 | -1.50% | 620,654 | $124.83 | $123.73 $126.00 |
| Sep 21, 2026 | $128.55 | $129.04 | $125.76 | $126.17 | $-3.74 | -2.88% | 702,521 | $126.80 | $125.76 $129.04 |
| Sep 18, 2026 | $130.18 | $130.62 | $128.91 | $129.91 | $-0.37 | -0.28% | 440,614 | $129.90 | $128.91 $130.62 |
| Sep 17, 2026 | $129.62 | $131.37 | $129.14 | $130.28 | $-0.02 | -0.02% | 669,780 | $130.29 | $129.14 $131.37 |
| Sep 16, 2026 | $134.05 | $134.32 | $129.19 | $130.30 | $-5.05 | -3.73% | 605,537 | $130.90 | $129.19 $134.32 |
| Sep 15, 2026 | $132.70 | $136.21 | $132.17 | $135.35 | +$3.52 | +2.67% | 579,991 | $134.95 | $132.17 $136.21 |
| Sep 14, 2026 | $131.62 | $134.87 | $131.22 | $131.83 | +$1.84 | +1.42% | 952,306 | $133.02 | $131.22 $134.87 |
| Sep 11, 2026 | $130.45 | $130.45 | $128.17 | $129.99 | $-0.82 | -0.63% | 597,788 | $129.58 | $128.17 $130.45 |
| Sep 10, 2026 | $132.82 | $133.39 | $129.99 | $130.81 | $-0.80 | -0.61% | 512,071 | $131.31 | $129.99 $133.39 |
| Sep 9, 2026 | $132.77 | $133.30 | $131.11 | $131.61 | +$0.23 | +0.18% | 435,483 | $131.66 | $131.11 $133.30 |
| Sep 8, 2026 | $130.13 | $132.67 | $129.94 | $131.38 | +$2.76 | +2.15% | 693,247 | $131.28 | $129.94 $132.67 |
| Sep 4, 2026 | $130.25 | $130.62 | $127.87 | $128.62 | $-3.32 | -2.52% | 1,555,550 | $128.80 | $127.87 $130.62 |
| Sep 3, 2026 | $133.59 | $134.51 | $131.51 | $131.94 | $-1.50 | -1.12% | 503,915 | $132.40 | $131.51 $134.51 |
| Sep 2, 2026 | $134.16 | $134.57 | $132.36 | $133.44 | $-1.50 | -1.11% | 520,499 | $133.55 | $132.36 $134.57 |
| Sep 1, 2026 | $132.66 | $135.10 | $132.12 | $134.94 | +$3.60 | +2.74% | 708,107 | $134.14 | $132.12 $135.10 |
| Aug 31, 2026 | $133.62 | $133.91 | $129.98 | $131.34 | +$0.83 | +0.64% | 361,583 | $131.30 | $129.98 $133.91 |
| Aug 28, 2026 | $131.76 | $132.23 | $129.41 | $130.51 | $-1.71 | -1.29% | 658,300 | $130.43 | $129.41 $132.23 |
| Aug 27, 2026 | $130.87 | $132.45 | $129.69 | $132.22 | +$0.80 | +0.61% | 568,927 | $131.41 | $129.69 $132.45 |
| Aug 26, 2026 | $130.06 | $132.37 | $129.29 | $131.42 | $-0.07 | -0.05% | 504,552 | $131.32 | $129.29 $132.37 |
| Aug 25, 2026 | $135.32 | $135.60 | $131.31 | $131.49 | $-5.46 | -3.99% | 587,491 | $133.15 | $131.31 $135.60 |
| Aug 24, 2026 | $137.00 | $138.10 | $135.54 | $136.95 | $-1.10 | -0.80% | 448,980 | $136.69 | $135.54 $138.10 |