Find a quote
IMPERIAL OIL
168.09 Up 3.35 (1.99 %)
Delayed : 2026/02/19 11:06:07
- Previous close $164.74
- Opening $166.34
- Today High $168.42
- Today Low $165.75
- Price Bid $168.09
- Price Ask $168.09
- 52 Weeks High $168.42
- 52 Weeks Low $82.98
- Size Bid 3
- Size Ask 3
- Volume 178,061
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:06 AM | $168.10 | Up $0.00 | $168.17 | $168.08 | 1,200 |
| 11:04 AM | $168.10 | Down $ -0.06 | $168.10 | $168.09 | 600 |
| 11:04 AM | $168.10 | Up $0.00 | $168.10 | $168.09 | 0 |
| 11:03 AM | $168.16 | Down $ -0.10 | $168.17 | $168.16 | 600 |
| 11:02 AM | $168.26 | Up $0.07 | $168.26 | $168.14 | 200 |
| 11:01 AM | $168.19 | Down $ -0.08 | $168.32 | $168.19 | 1,100 |
| 11:00 AM | $168.27 | Up $0.16 | $168.27 | $168.26 | 200 |
| 10:59 AM | $168.11 | Up $0.18 | $168.11 | $168.11 | 100 |
| 10:53 AM | $167.93 | Up $0.23 | $167.93 | $167.81 | 700 |
| 10:53 AM | $167.93 | Up $0.00 | $167.93 | $167.81 | 0 |
| 10:53 AM | $167.93 | Up $0.00 | $167.93 | $167.81 | 0 |
| 10:53 AM | $167.93 | Up $0.00 | $167.93 | $167.81 | 0 |
| 10:53 AM | $167.93 | Up $0.00 | $167.93 | $167.81 | 0 |
| 10:53 AM | $167.93 | Up $0.00 | $167.93 | $167.81 | 0 |
| 10:52 AM | $167.70 | Up $0.15 | $167.70 | $167.66 | 800 |
| 10:51 AM | $167.55 | Up $0.00 | $167.69 | $167.54 | 1,100 |
| 10:50 AM | $167.55 | Down $ -0.37 | $167.95 | $167.55 | 3,000 |
| 10:49 AM | $167.92 | Down $ -0.05 | $168.00 | $167.90 | 1,800 |
| 10:48 AM | $167.97 | Up $0.13 | $168.07 | $167.87 | 600 |
| 10:47 AM | $167.84 | Up $0.14 | $167.84 | $167.84 | 100 |
| 10:46 AM | $167.70 | Up $0.11 | $167.70 | $167.70 | 500 |
| 10:45 AM | $167.59 | Up $0.10 | $167.68 | $167.59 | 500 |
| 10:44 AM | $167.49 | Down $ -0.15 | $167.67 | $167.49 | 1,300 |
| 10:43 AM | $167.64 | Down $ -0.17 | $168.00 | $167.64 | 5,400 |
| 10:41 AM | $167.81 | Up $0.05 | $167.81 | $167.78 | 400 |
| 10:41 AM | $167.81 | Up $0.00 | $167.81 | $167.78 | 0 |
| 10:40 AM | $167.76 | Down $ -0.11 | $167.78 | $167.63 | 3,300 |
| 10:39 AM | $167.87 | Up $0.34 | $167.87 | $167.60 | 900 |
| 10:38 AM | $167.53 | Up $0.35 | $167.55 | $167.33 | 2,200 |
| 10:37 AM | $167.18 | Down $ -0.15 | $167.18 | $167.18 | 200 |
| 10:36 AM | $167.33 | Up $0.31 | $167.35 | $166.97 | 3,700 |
| 10:35 AM | $167.02 | Up $0.08 | $167.02 | $166.77 | 1,500 |
| 10:34 AM | $166.94 | Down $ -0.28 | $167.13 | $166.94 | 1,400 |
| 10:33 AM | $167.22 | Up $0.11 | $167.22 | $167.22 | 100 |
| 10:32 AM | $167.11 | Up $0.00 | $167.11 | $166.99 | 1,200 |
| 10:31 AM | $167.11 | Up $0.32 | $167.11 | $166.90 | 500 |
| 10:30 AM | $166.79 | Up $0.24 | $166.82 | $166.65 | 900 |
| 10:29 AM | $166.55 | Up $0.34 | $166.55 | $166.29 | 800 |
| 10:28 AM | $166.21 | Up $0.18 | $166.25 | $166.12 | 600 |
| 10:27 AM | $166.03 | Up $0.13 | $166.16 | $166.03 | 1,200 |
| 10:26 AM | $165.90 | Down $ -0.22 | $166.05 | $165.90 | 400 |
| 10:25 AM | $166.12 | Down $ -0.13 | $166.21 | $166.12 | 800 |
| 10:23 AM | $166.25 | Down $ -0.30 | $166.40 | $166.22 | 1,100 |
| 10:23 AM | $166.25 | Up $0.00 | $166.40 | $166.22 | 0 |
| 10:22 AM | $166.55 | Down $ -0.08 | $166.76 | $166.41 | 1,300 |
| 10:21 AM | $166.63 | Down $ -0.04 | $166.63 | $166.63 | 100 |
| 10:20 AM | $166.67 | Down $ -0.36 | $167.04 | $166.67 | 1,100 |
| 10:19 AM | $167.03 | Up $0.10 | $167.03 | $167.03 | 100 |
| 10:18 AM | $166.93 | Down $ -0.10 | $167.01 | $166.91 | 800 |
| 10:17 AM | $167.03 | Up $0.15 | $167.03 | $167.03 | 200 |
| 10:16 AM | $166.88 | Up $0.17 | $166.91 | $166.61 | 800 |
| 10:15 AM | $166.71 | Up $0.01 | $166.80 | $166.71 | 400 |
| 10:14 AM | $166.70 | Down $ -0.12 | $166.73 | $166.70 | 600 |
| 10:13 AM | $166.82 | Down $ -0.09 | $166.88 | $166.82 | 600 |
| 10:12 AM | $166.91 | Down $ -0.20 | $167.06 | $166.86 | 700 |
| 10:11 AM | $167.11 | Down $ -0.10 | $167.11 | $167.01 | 400 |
| 10:10 AM | $167.21 | Up $0.40 | $167.21 | $166.94 | 1,400 |
| 10:09 AM | $166.81 | Down $ -0.11 | $167.10 | $166.81 | 1,600 |
| 10:08 AM | $166.92 | Up $0.26 | $166.92 | $166.66 | 1,400 |
| 10:07 AM | $166.66 | Up $0.31 | $166.66 | $166.56 | 2,800 |
| 10:06 AM | $166.35 | Up $0.15 | $166.64 | $166.21 | 3,400 |
| 10:05 AM | $166.20 | Up $0.20 | $166.20 | $165.75 | 12,300 |
| 10:04 AM | $166.00 | Down $ -0.58 | $166.54 | $165.83 | 1,500 |
| 10:03 AM | $166.58 | Down $ -0.12 | $166.80 | $166.28 | 5,700 |
| 10:02 AM | $166.70 | Down $ -0.42 | $167.33 | $166.59 | 3,800 |
| 10:01 AM | $167.12 | Down $ -0.42 | $167.52 | $167.12 | 1,700 |
| 10:00 AM | $167.54 | Up $0.47 | $167.65 | $167.06 | 2,200 |
| 09:59 AM | $167.07 | Up $0.28 | $167.07 | $166.79 | 1,000 |
| 09:58 AM | $166.79 | Up $0.31 | $166.93 | $166.57 | 1,900 |
| 09:57 AM | $166.48 | Down $ -0.07 | $166.54 | $166.27 | 1,400 |
| 09:56 AM | $166.55 | Down $ -0.13 | $166.78 | $166.55 | 500 |
| 09:55 AM | $166.68 | Down $ -0.09 | $166.68 | $166.40 | 700 |
| 09:54 AM | $166.77 | Down $ -0.44 | $167.11 | $166.77 | 3,800 |
| 09:53 AM | $167.21 | Down $ -0.31 | $167.53 | $167.19 | 2,700 |
| 09:52 AM | $167.52 | Down $ -0.17 | $167.52 | $167.50 | 300 |
| 09:51 AM | $167.69 | Up $0.14 | $167.84 | $167.47 | 1,500 |
| 09:50 AM | $167.55 | Down $ -0.24 | $167.79 | $167.26 | 3,100 |
| 09:49 AM | $167.79 | Down $ -0.01 | $167.91 | $167.60 | 2,700 |
| 09:48 AM | $167.80 | Down $ -0.50 | $168.42 | $167.61 | 4,900 |
| 09:47 AM | $168.30 | Down $ -0.10 | $168.35 | $168.24 | 1,000 |
| 09:46 AM | $168.40 | Up $1.16 | $168.40 | $167.42 | 4,300 |
| 09:45 AM | $167.24 | Up $0.11 | $167.72 | $167.24 | 3,500 |
| 09:44 AM | $167.14 | Up $0.16 | $167.29 | $166.90 | 10,400 |
| 09:43 AM | $166.97 | Down $ -0.09 | $167.06 | $166.96 | 3,000 |
| 09:42 AM | $167.06 | Up $0.11 | $167.06 | $166.73 | 9,700 |
| 09:41 AM | $166.95 | Down $ -0.22 | $167.29 | $166.91 | 6,000 |
| 09:40 AM | $167.17 | Down $ -0.04 | $167.74 | $167.06 | 10,200 |
| 09:37 AM | $167.21 | Up $0.69 | $167.21 | $167.13 | 5,100 |
| 09:37 AM | $167.21 | Up $0.00 | $167.21 | $167.13 | 0 |
| 09:37 AM | $167.21 | Up $0.00 | $167.21 | $167.13 | 0 |
| 09:34 AM | $166.52 | Up $0.20 | $166.53 | $165.89 | 1,200 |
| 09:34 AM | $166.52 | Up $0.00 | $166.53 | $165.89 | 0 |
| 09:34 AM | $166.52 | Up $0.00 | $166.53 | $165.89 | 0 |
| 09:33 AM | $166.32 | Down $ -0.73 | $167.84 | $166.00 | 4,300 |
| 09:31 AM | $167.05 | Up $0.92 | $167.05 | $166.99 | 500 |
| 09:31 AM | $167.05 | Up $0.00 | $167.05 | $166.99 | 0 |
| 09:30 AM | $166.13 | Up $1.39 | $166.34 | $166.13 | 7,400 |
| Previous close | $164.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $164.74 | $162.66 | $164.88 | $162.57 | 804,600 |
| 17/02/2026 | $159.74 | $158.59 | $160.19 | $157.85 | 995,300 |
| 13/02/2026 | $163.25 | $161.95 | $163.42 | $161.21 | 363,200 |
| 12/02/2026 | $158.50 | $158.83 | $159.85 | $157.40 | 479,800 |
| 11/02/2026 | $162.24 | $161.04 | $162.48 | $160.77 | 688,100 |
| 10/02/2026 | $155.03 | $154.33 | $155.42 | $153.81 | 497,600 |
| 09/02/2026 | $154.74 | $154.83 | $155.33 | $154.23 | 270,100 |
| 06/02/2026 | $153.68 | $151.00 | $153.93 | $150.43 | 609,000 |
| 05/02/2026 | $148.49 | $149.23 | $149.58 | $147.43 | 679,900 |
| 04/02/2026 | $150.92 | $147.93 | $152.98 | $147.92 | 1,612,400 |
| 03/02/2026 | $145.70 | $143.82 | $146.14 | $143.20 | 537,600 |
| 02/02/2026 | $140.27 | $140.24 | $141.22 | $139.51 | 1,145,700 |
| 30/01/2026 | $137.57 | $136.41 | $139.07 | $134.76 | 1,236,600 |
| 29/01/2026 | $142.64 | $141.10 | $143.13 | $140.79 | 477,500 |
| 28/01/2026 | $140.22 | $140.19 | $140.65 | $138.84 | 320,300 |
| 27/01/2026 | $140.05 | $140.57 | $141.05 | $139.61 | 742,000 |
| 26/01/2026 | $139.16 | $138.90 | $139.49 | $138.56 | 409,300 |
| 23/01/2026 | $138.55 | $138.81 | $139.00 | $138.18 | 538,900 |
| 22/01/2026 | $136.87 | $136.34 | $137.12 | $135.62 | 368,000 |
| 21/01/2026 | $138.47 | $138.75 | $138.89 | $137.46 | 779,400 |
| 20/01/2026 | $134.69 | $136.29 | $136.45 | $133.79 | 692,100 |
| 19/01/2026 | $136.16 | $135.93 | $136.25 | $135.06 | 139,800 |
| 16/01/2026 | $136.24 | $135.99 | $137.47 | $135.72 | 1,099,700 |
| 15/01/2026 | $133.89 | $136.27 | $136.28 | $133.22 | 717,400 |
| 14/01/2026 | $137.43 | $134.85 | $137.95 | $134.78 | 1,010,400 |
| 13/01/2026 | $133.28 | $131.98 | $134.19 | $131.85 | 786,600 |
| 12/01/2026 | $128.13 | $128.76 | $129.23 | $127.58 | 929,300 |
| 09/01/2026 | $125.54 | $126.43 | $126.60 | $125.30 | 527,700 |
| 08/01/2026 | $123.31 | $120.72 | $124.36 | $120.68 | 714,900 |
| 07/01/2026 | $120.83 | $119.94 | $121.02 | $119.00 | 869,100 |
Graphs are not available, please refer to the detailed table