Imperial Oil Limited IMO
TSX · Kanada · Enerji Mineralleri
CAD 176,83+1,83 (+%1,05)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 177,04 | +%1,17 | CAD 174,38 | CAD 178,00 | CAD 173,33 | 236,30K |
| 2026-09-30 | CAD 175,00 | +%1,14 | CAD 173,60 | CAD 177,03 | CAD 173,05 | 830,10K |
| 2026-09-29 | CAD 173,02 | -%0,25 | CAD 171,42 | CAD 174,25 | CAD 171,00 | 640,90K |
| 2026-09-28 | CAD 173,45 | -%0,17 | CAD 175,39 | CAD 176,82 | CAD 173,15 | 1,43M |
| 2026-09-25 | CAD 173,74 | -%1,46 | CAD 174,49 | CAD 175,46 | CAD 172,94 | 669,30K |
| 2026-09-24 | CAD 176,31 | +%0,36 | CAD 176,85 | CAD 179,28 | CAD 176,04 | 765,80K |
| 2026-09-23 | CAD 175,68 | +%0,56 | CAD 176,07 | CAD 177,00 | CAD 174,47 | 801,40K |
| 2026-09-22 | CAD 174,70 | -%1,62 | CAD 175,61 | CAD 177,20 | CAD 173,84 | 1,06M |
| 2026-09-21 | CAD 177,58 | -%2,34 | CAD 180,49 | CAD 180,76 | CAD 176,42 | 1,36M |
| 2026-09-18 | CAD 181,83 | -%0,36 | CAD 182,15 | CAD 182,93 | CAD 180,57 | 1,94M |
| 2026-09-17 | CAD 182,48 | -%0,04 | CAD 181,58 | CAD 183,80 | CAD 180,63 | 743,30K |
| 2026-09-16 | CAD 182,56 | -%3,02 | CAD 187,03 | CAD 187,03 | CAD 180,73 | 1,38M |
| 2026-09-15 | CAD 188,24 | +%2,77 | CAD 183,91 | CAD 189,50 | CAD 183,88 | 1,62M |
| 2026-09-14 | CAD 183,17 | +%1,56 | CAD 183,08 | CAD 187,77 | CAD 182,49 | 1,45M |
| 2026-09-11 | CAD 180,36 | -%0,45 | CAD 180,38 | CAD 181,10 | CAD 177,90 | 900,80K |
| 2026-09-10 | CAD 181,18 | -%0,34 | CAD 183,55 | CAD 184,40 | CAD 179,85 | 728,20K |
| 2026-09-09 | CAD 181,80 | +%0,53 | CAD 182,92 | CAD 183,70 | CAD 180,98 | 655,50K |
| 2026-09-08 | CAD 180,84 | +%1,60 | CAD 179,49 | CAD 182,85 | CAD 179,18 | 846,10K |
| 2026-09-04 | CAD 177,99 | -%2,20 | CAD 180,35 | CAD 180,84 | CAD 177,19 | 1,15M |
| 2026-09-03 | CAD 182,00 | -%1,18 | CAD 184,60 | CAD 184,85 | CAD 181,34 | 893,40K |
| 2026-09-02 | CAD 184,17 | -%1,87 | CAD 187,30 | CAD 187,30 | CAD 183,72 | 782,20K |
| 2026-09-01 | CAD 187,68 | +%3,04 | CAD 184,01 | CAD 187,74 | CAD 183,60 | 1,00M |
| 2026-08-31 | CAD 182,14 | +%0,44 | CAD 183,82 | CAD 185,75 | CAD 180,09 | 897,10K |
| 2026-08-28 | CAD 181,34 | -%1,03 | CAD 182,89 | CAD 183,25 | CAD 179,78 | 656,20K |
| 2026-08-27 | CAD 183,23 | +%0,52 | CAD 182,00 | CAD 183,56 | CAD 179,83 | 749,50K |
| 2026-08-26 | CAD 182,29 | +%0,25 | CAD 181,00 | CAD 183,60 | CAD 179,25 | 1,02M |
| 2026-08-25 | CAD 181,84 | -%4,20 | CAD 187,64 | CAD 187,78 | CAD 181,65 | 743,20K |
| 2026-08-24 | CAD 189,81 | -%0,10 | CAD 189,13 | CAD 190,00 | CAD 187,98 | 721,00K |
| 2026-08-21 | CAD 190,00 | +%0,61 | CAD 188,76 | CAD 190,00 | CAD 188,24 | 600,90K |
| 2026-08-20 | CAD 188,85 | +%0,44 | CAD 190,36 | CAD 190,43 | CAD 188,30 | 845,30K |
| 2026-08-19 | CAD 188,03 | -%0,28 | CAD 189,27 | CAD 191,22 | CAD 187,77 | 1,08M |
| 2026-08-18 | CAD 188,55 | +%0,72 | CAD 188,05 | CAD 189,17 | CAD 186,58 | 745,50K |
| 2026-08-17 | CAD 187,20 | +%1,11 | CAD 186,17 | CAD 187,82 | CAD 185,07 | 879,10K |
| 2026-08-14 | CAD 185,14 | +%0,22 | CAD 184,91 | CAD 187,55 | CAD 184,59 | 589,30K |
| 2026-08-13 | CAD 184,73 | +%1,50 | CAD 180,60 | CAD 184,94 | CAD 179,60 | 1,06M |
| 2026-08-12 | CAD 182,00 | +%0,85 | CAD 179,59 | CAD 182,13 | CAD 178,57 | 721,70K |
| 2026-08-11 | CAD 180,46 | +%0,53 | CAD 179,95 | CAD 181,70 | CAD 178,81 | 638,70K |
| 2026-08-10 | CAD 179,50 | +%3,04 | CAD 176,35 | CAD 181,35 | CAD 176,20 | 839,80K |
| 2026-08-07 | CAD 174,21 | -%1,60 | CAD 175,66 | CAD 175,99 | CAD 171,90 | 593,60K |
| 2026-08-06 | CAD 177,04 | +%0,75 | CAD 178,01 | CAD 178,48 | CAD 175,50 | 949,40K |
| 2026-08-05 | CAD 175,72 | -%2,14 | CAD 179,10 | CAD 179,58 | CAD 175,49 | 882,90K |
| 2026-08-04 | CAD 179,56 | -%1,20 | CAD 175,57 | CAD 181,06 | CAD 174,63 | 1,21M |
| 2026-07-31 | CAD 181,75 | +%0,50 | CAD 180,81 | CAD 182,26 | CAD 174,85 | 1,08M |
| 2026-07-30 | CAD 180,84 | -%0,07 | CAD 179,61 | CAD 181,67 | CAD 178,95 | 730,50K |
| 2026-07-29 | CAD 180,96 | +%1,90 | CAD 181,34 | CAD 182,60 | CAD 179,52 | 886,20K |
| 2026-07-28 | CAD 177,58 | -%0,08 | CAD 177,09 | CAD 179,28 | CAD 174,75 | 814,10K |
| 2026-07-27 | CAD 177,72 | -%1,97 | CAD 176,88 | CAD 179,83 | CAD 176,42 | 744,40K |
| 2026-07-24 | CAD 181,29 | -%0,10 | CAD 181,12 | CAD 182,73 | CAD 179,44 | 622,10K |
| 2026-07-23 | CAD 181,48 | +%2,50 | CAD 180,00 | CAD 182,38 | CAD 178,35 | 743,40K |
| 2026-07-22 | CAD 177,05 | +%0,83 | CAD 177,26 | CAD 179,68 | CAD 176,85 | 794,50K |
| 2026-07-21 | CAD 175,59 | +%1,83 | CAD 174,39 | CAD 175,59 | CAD 173,04 | 528,50K |
| 2026-07-20 | CAD 172,44 | +%0,32 | CAD 171,34 | CAD 173,10 | CAD 170,27 | 404,80K |
| 2026-07-17 | CAD 171,89 | +%2,10 | CAD 170,53 | CAD 171,94 | CAD 169,17 | 503,90K |
| 2026-07-16 | CAD 168,35 | -%0,40 | CAD 169,21 | CAD 170,08 | CAD 167,73 | 481,80K |
| 2026-07-15 | CAD 169,02 | -%1,79 | CAD 172,43 | CAD 172,99 | CAD 167,35 | 700,80K |
| 2026-07-14 | CAD 172,10 | -%1,63 | CAD 175,87 | CAD 177,24 | CAD 171,50 | 1,05M |
| 2026-07-13 | CAD 174,95 | +%2,45 | CAD 173,30 | CAD 176,37 | CAD 172,71 | 1,04M |
| 2026-07-10 | CAD 170,77 | +%0,26 | CAD 170,37 | CAD 172,37 | CAD 169,55 | 375,20K |
| 2026-07-09 | CAD 170,32 | -%0,83 | CAD 171,27 | CAD 171,56 | CAD 169,70 | 474,70K |
| 2026-07-08 | CAD 171,74 | +%3,83 | CAD 168,63 | CAD 171,77 | CAD 166,17 | 625,50K |
| 2026-07-07 | CAD 165,41 | +%3,00 | CAD 162,01 | CAD 166,88 | CAD 161,66 | 689,80K |
| 2026-07-06 | CAD 160,59 | -%1,65 | CAD 162,26 | CAD 163,77 | CAD 159,75 | 614,90K |
| 2026-07-03 | CAD 163,29 | +%1,23 | CAD 161,73 | CAD 163,60 | CAD 161,73 | 135,90K |
| 2026-07-02 | CAD 161,31 | +%1,29 | CAD 159,10 | CAD 161,52 | CAD 157,39 | 442,80K |
| 2026-06-30 | CAD 159,26 | -%0,89 | CAD 161,50 | CAD 162,61 | CAD 158,77 | 448,90K |
| 2026-06-29 | CAD 160,69 | -%0,12 | CAD 160,98 | CAD 163,35 | CAD 160,31 | 651,20K |
| 2026-06-26 | CAD 160,88 | -%0,02 | CAD 159,86 | CAD 161,66 | CAD 159,31 | 816,00K |
| 2026-06-25 | CAD 160,92 | +%0,33 | CAD 159,20 | CAD 161,87 | CAD 159,20 | 424,90K |
| 2026-06-24 | CAD 160,39 | -%1,63 | CAD 160,33 | CAD 161,04 | CAD 158,80 | 571,70K |
| 2026-06-23 | CAD 163,04 | +%0,88 | CAD 161,19 | CAD 163,63 | CAD 160,65 | 602,70K |
| 2026-06-22 | CAD 161,61 | +%2,16 | CAD 159,13 | CAD 161,61 | CAD 157,88 | 310,20K |
| 2026-06-19 | CAD 158,20 | -%0,60 | CAD 159,00 | CAD 160,47 | CAD 158,08 | 989,40K |
| 2026-06-18 | CAD 159,16 | -%1,23 | CAD 159,81 | CAD 160,00 | CAD 154,57 | 712,60K |
| 2026-06-17 | CAD 161,14 | -%2,29 | CAD 164,67 | CAD 165,55 | CAD 160,58 | 409,90K |
| 2026-06-16 | CAD 164,92 | -%2,04 | CAD 166,29 | CAD 167,99 | CAD 164,22 | 715,10K |
| 2026-06-15 | CAD 168,35 | -%0,84 | CAD 163,96 | CAD 168,37 | CAD 162,00 | 682,50K |
| 2026-06-12 | CAD 169,77 | +%0,43 | CAD 167,77 | CAD 170,97 | CAD 167,17 | 380,20K |
| 2026-06-11 | CAD 169,05 | +%0,96 | CAD 169,98 | CAD 173,32 | CAD 168,56 | 837,40K |
| 2026-06-10 | CAD 167,45 | +%0,95 | CAD 167,32 | CAD 170,71 | CAD 167,00 | 418,50K |
| 2026-06-09 | CAD 165,88 | -%3,07 | CAD 169,65 | CAD 171,80 | CAD 164,64 | 451,80K |
| 2026-06-08 | CAD 171,14 | +%0,90 | CAD 171,41 | CAD 174,44 | CAD 170,55 | 353,00K |
| 2026-06-05 | CAD 169,62 | -%3,75 | CAD 175,50 | CAD 175,50 | CAD 169,45 | 552,20K |
| 2026-06-04 | CAD 176,23 | +%0,31 | CAD 173,39 | CAD 176,95 | CAD 172,88 | 537,20K |
| 2026-06-03 | CAD 175,68 | +%2,03 | CAD 172,59 | CAD 177,34 | CAD 172,59 | 550,60K |
| 2026-06-02 | CAD 172,18 | +%3,00 | CAD 167,53 | CAD 173,04 | CAD 167,53 | 738,00K |
| 2026-06-01 | CAD 167,16 | +%2,19 | CAD 166,29 | CAD 169,94 | CAD 164,78 | 861,60K |
| 2026-05-29 | CAD 163,57 | -%3,06 | CAD 168,08 | CAD 169,22 | CAD 162,41 | 3,61M |
| 2026-05-28 | CAD 168,73 | -%2,00 | CAD 173,34 | CAD 173,71 | CAD 168,63 | 804,70K |
| 2026-05-27 | CAD 172,18 | -%3,45 | CAD 175,00 | CAD 176,42 | CAD 172,01 | 749,30K |
| 2026-05-26 | CAD 178,33 | -%0,18 | CAD 179,59 | CAD 181,97 | CAD 177,65 | 485,00K |