Find a quote
IMPERIAL OIL
126.26 Down -0.82 (-0.65 %)
Delayed : 2025/12/12 10:34:40
- Previous close $127.08
- Opening $127.08
- Today High $127.27
- Today Low $126.01
- Price Bid $126.26
- Price Ask $126.26
- 52 Weeks High $140.77
- 52 Weeks Low $82.98
- Size Bid 1
- Size Ask 3
- Volume 42,751
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:34 AM | $126.26 | Down $ -0.01 | $126.26 | $126.26 | 200 |
| 10:32 AM | $126.27 | Up $0.08 | $126.27 | $126.24 | 200 |
| 10:32 AM | $126.27 | Up $0.00 | $126.27 | $126.24 | 0 |
| 10:31 AM | $126.19 | Up $0.04 | $126.19 | $126.19 | 100 |
| 10:30 AM | $126.15 | Up $0.02 | $126.15 | $126.15 | 400 |
| 10:29 AM | $126.13 | Down $ -0.07 | $126.18 | $126.13 | 600 |
| 10:28 AM | $126.20 | Down $ -0.12 | $126.27 | $126.20 | 900 |
| 10:27 AM | $126.32 | Down $ -0.10 | $126.39 | $126.32 | 800 |
| 10:26 AM | $126.42 | Down $ -0.03 | $126.42 | $126.42 | 400 |
| 10:25 AM | $126.45 | Up $0.03 | $126.45 | $126.45 | 200 |
| 10:24 AM | $126.42 | Up $0.00 | $126.42 | $126.35 | 600 |
| 10:23 AM | $126.42 | Up $0.04 | $126.47 | $126.41 | 1,000 |
| 10:22 AM | $126.38 | Up $0.02 | $126.38 | $126.38 | 200 |
| 10:21 AM | $126.36 | Down $ -0.05 | $126.38 | $126.36 | 300 |
| 10:20 AM | $126.41 | Down $ -0.03 | $126.43 | $126.41 | 300 |
| 10:19 AM | $126.44 | Down $ -0.08 | $126.49 | $126.44 | 800 |
| 10:18 AM | $126.52 | Up $0.04 | $126.57 | $126.52 | 500 |
| 10:17 AM | $126.48 | Up $0.07 | $126.50 | $126.42 | 500 |
| 10:16 AM | $126.41 | Down $ -0.09 | $126.46 | $126.41 | 600 |
| 10:15 AM | $126.50 | Down $ -0.06 | $126.59 | $126.50 | 700 |
| 10:14 AM | $126.56 | Down $ -0.12 | $126.65 | $126.56 | 700 |
| 10:13 AM | $126.68 | Down $ -0.03 | $126.76 | $126.68 | 800 |
| 10:12 AM | $126.71 | Down $ -0.11 | $126.86 | $126.66 | 2,700 |
| 10:10 AM | $126.82 | Up $0.08 | $126.82 | $126.71 | 500 |
| 10:10 AM | $126.82 | Up $0.00 | $126.82 | $126.71 | 0 |
| 10:08 AM | $126.74 | Down $ -0.01 | $126.76 | $126.67 | 1,400 |
| 10:08 AM | $126.74 | Up $0.00 | $126.76 | $126.67 | 0 |
| 10:07 AM | $126.75 | Up $0.02 | $126.77 | $126.75 | 300 |
| 10:06 AM | $126.73 | Down $ -0.12 | $126.83 | $126.71 | 1,300 |
| 10:04 AM | $126.85 | Up $0.20 | $126.85 | $126.70 | 700 |
| 10:04 AM | $126.85 | Up $0.00 | $126.85 | $126.70 | 0 |
| 10:03 AM | $126.65 | Down $ -0.03 | $126.65 | $126.60 | 500 |
| 10:02 AM | $126.68 | Up $0.08 | $126.68 | $126.62 | 500 |
| 10:01 AM | $126.60 | Down $ -0.05 | $126.69 | $126.60 | 2,000 |
| 10:00 AM | $126.65 | Down $ -0.01 | $126.65 | $126.65 | 100 |
| 09:59 AM | $126.66 | Up $0.03 | $126.66 | $126.63 | 400 |
| 09:58 AM | $126.63 | Down $ -0.06 | $126.67 | $126.63 | 1,100 |
| 09:57 AM | $126.69 | Up $0.03 | $126.69 | $126.68 | 200 |
| 09:56 AM | $126.66 | Up $0.12 | $126.66 | $126.60 | 400 |
| 09:55 AM | $126.54 | Down $ -0.05 | $126.57 | $126.54 | 500 |
| 09:54 AM | $126.59 | Down $ -0.09 | $126.66 | $126.59 | 1,200 |
| 09:53 AM | $126.68 | Up $0.20 | $126.68 | $126.50 | 500 |
| 09:52 AM | $126.48 | Down $ -0.07 | $126.53 | $126.48 | 700 |
| 09:51 AM | $126.55 | Up $0.07 | $126.55 | $126.46 | 800 |
| 09:50 AM | $126.48 | Up $0.07 | $126.48 | $126.41 | 300 |
| 09:49 AM | $126.41 | Up $0.11 | $126.55 | $126.37 | 2,100 |
| 09:48 AM | $126.30 | Down $ -0.10 | $126.40 | $126.30 | 2,700 |
| 09:47 AM | $126.40 | Up $0.08 | $126.42 | $126.35 | 1,400 |
| 09:46 AM | $126.32 | Up $0.08 | $126.32 | $126.28 | 400 |
| 09:45 AM | $126.24 | Up $0.23 | $126.24 | $126.05 | 1,600 |
| 09:43 AM | $126.01 | Down $ -0.36 | $126.21 | $126.01 | 900 |
| 09:43 AM | $126.01 | Up $0.00 | $126.21 | $126.01 | 0 |
| 09:41 AM | $126.37 | Down $ -0.08 | $126.45 | $126.27 | 2,400 |
| 09:41 AM | $126.37 | Up $0.00 | $126.45 | $126.27 | 0 |
| 09:39 AM | $126.45 | Up $0.00 | $126.46 | $126.45 | 1,200 |
| 09:39 AM | $126.45 | Up $0.00 | $126.46 | $126.45 | 0 |
| 09:37 AM | $126.45 | Down $ -0.36 | $126.47 | $126.44 | 400 |
| 09:37 AM | $126.45 | Up $0.00 | $126.47 | $126.44 | 0 |
| 09:34 AM | $126.81 | Down $ -0.01 | $126.82 | $126.81 | 800 |
| 09:34 AM | $126.81 | Up $0.00 | $126.82 | $126.81 | 0 |
| 09:34 AM | $126.81 | Up $0.00 | $126.82 | $126.81 | 0 |
| 09:33 AM | $126.82 | Down $ -0.45 | $126.84 | $126.82 | 300 |
| 09:32 AM | $127.27 | Up $0.19 | $127.27 | $127.27 | 100 |
| 09:30 AM | $127.08 | Up $0.00 | $127.08 | $127.08 | 1,100 |
| 09:30 AM | $127.08 | Up $0.00 | $127.08 | $127.08 | 0 |
| Previous close | $127.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/12/2025 | $127.08 | $126.29 | $127.08 | $126.13 | 752,500 |
| 10/12/2025 | $126.84 | $126.31 | $127.34 | $126.25 | 591,600 |
| 09/12/2025 | $125.70 | $126.05 | $126.18 | $125.44 | 721,100 |
| 08/12/2025 | $125.63 | $125.84 | $125.93 | $125.04 | 1,324,400 |
| 05/12/2025 | $127.84 | $128.30 | $128.81 | $127.63 | 572,600 |
| 04/12/2025 | $131.32 | $131.60 | $132.35 | $130.24 | 1,103,200 |
| 03/12/2025 | $134.33 | $134.04 | $134.83 | $133.65 | 715,200 |
| 02/12/2025 | $132.67 | $134.32 | $134.53 | $132.42 | 830,000 |
| 01/12/2025 | $137.50 | $137.51 | $137.90 | $137.22 | 544,200 |
| 28/11/2025 | $139.70 | $139.29 | $139.97 | $137.89 | 440,500 |
| 27/11/2025 | $139.52 | $139.33 | $139.79 | $139.30 | 270,100 |
| 26/11/2025 | $138.60 | $139.47 | $139.98 | $138.41 | 583,500 |
| 25/11/2025 | $138.00 | $137.74 | $138.48 | $137.67 | 818,300 |
| 24/11/2025 | $137.58 | $137.16 | $137.75 | $136.71 | 961,600 |
| 21/11/2025 | $137.26 | $137.62 | $137.73 | $136.37 | 846,700 |
| 20/11/2025 | $138.20 | $139.07 | $139.42 | $137.94 | 608,600 |
| 19/11/2025 | $139.21 | $137.88 | $139.36 | $137.66 | 545,400 |
| 18/11/2025 | $140.84 | $138.94 | $141.17 | $138.94 | 641,200 |
| 17/11/2025 | $138.72 | $138.98 | $139.58 | $138.31 | 1,659,600 |
| 14/11/2025 | $138.89 | $138.68 | $139.12 | $138.40 | 624,700 |
| 13/11/2025 | $134.92 | $135.72 | $135.96 | $134.31 | 504,300 |
| 12/11/2025 | $135.56 | $135.45 | $135.94 | $134.78 | 545,800 |
| 11/11/2025 | $134.68 | $134.74 | $135.28 | $134.44 | 576,100 |
| 10/11/2025 | $133.93 | $131.88 | $134.28 | $131.78 | 823,900 |
| 07/11/2025 | $130.98 | $130.30 | $131.13 | $129.86 | 889,600 |
| 06/11/2025 | $128.60 | $127.14 | $128.66 | $126.84 | 748,800 |
| 05/11/2025 | $125.64 | $126.39 | $126.50 | $124.33 | 950,600 |
| 04/11/2025 | $124.52 | $124.37 | $124.76 | $124.00 | 507,600 |
| 03/11/2025 | $126.19 | $124.03 | $126.21 | $123.74 | 989,800 |
| 31/10/2025 | $124.05 | $124.10 | $125.40 | $123.78 | 775,800 |
Graphs are not available, please refer to the detailed table