NYSE American - Delayed Quote
USD
Imperial Oil Limited (IMO)
138.10
+7.23
(+5.52%)
At close: October 30 at 4:00:00 PM EDT
138.10
0.00
(0.00%)
After hours: October 30 at 5:45:23 PM EDT
Trade IMO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
120.89
138.52
120.89
138.10
138.10
1,047,900
Oct 29, 2026
131.39
132.66
128.23
130.87
130.87
486,400
Oct 28, 2026
129.98
131.67
129.36
130.66
130.66
483,800
Oct 27, 2026
133.61
134.64
128.44
128.83
128.83
531,800
Oct 26, 2026
133.25
135.51
132.77
134.49
134.49
498,300
Oct 23, 2026
133.07
135.37
132.77
134.80
134.80
300,100
Oct 22, 2026
137.00
137.03
130.55
131.84
131.84
571,500
Oct 21, 2026
134.85
136.71
134.32
135.57
135.57
403,500
Oct 20, 2026
134.76
136.88
131.61
134.99
134.99
761,700
Oct 19, 2026
132.85
135.97
132.85
135.24
135.24
434,400
Oct 16, 2026
130.95
134.12
130.95
133.92
133.92
948,400
Oct 15, 2026
129.78
131.48
128.80
129.59
129.59
773,700
Oct 14, 2026
129.53
130.15
128.71
129.58
129.58
507,600
Oct 13, 2026
125.19
129.21
124.90
128.93
128.93
560,500
Oct 12, 2026
124.30
125.43
123.88
124.40
124.40
350,000
Oct 9, 2026
122.79
124.89
122.11
123.01
123.01
447,900
Oct 8, 2026
121.50
123.52
121.07
122.79
122.79
621,000
Oct 7, 2026
123.16
123.72
119.10
119.30
119.30
530,700
Oct 6, 2026
122.69
124.07
120.97
122.19
122.19
557,000
Oct 5, 2026
125.10
125.58
123.17
123.51
123.51
503,000
Oct 2, 2026
123.10
126.34
123.05
125.68
125.68
455,300
Oct 1, 2026
122.02
124.94
121.98
124.53
124.53
734,500
Sep 30, 2026
122.64
124.50
122.44
123.05
123.05
641,800
Sep 29, 2026
120.69
122.74
120.28
121.85
121.85
432,200
Sep 28, 2026
124.27
124.74
122.13
122.34
122.34
1,109,700
Sep 25, 2026
123.10
124.05
122.18
122.86
122.86
369,200
Sep 24, 2026
125.52
126.84
124.52
124.57
124.57
420,700
Sep 23, 2026
125.40
125.56
123.74
124.75
124.75
607,100
Sep 22, 2026
125.00
126.00
123.73
124.28
124.28
620,600
Sep 21, 2026
128.55
129.04
125.76
126.17
126.17
702,500
Sep 18, 2026
130.18
130.62
128.91
129.91
129.91
440,600
Sep 17, 2026
129.62
131.37
129.14
130.28
130.28
669,800
Sep 16, 2026
134.05
134.32
129.19
130.30
130.30
605,500
Sep 15, 2026
132.70
136.21
132.17
135.35
135.35
668,200
Sep 14, 2026
131.62
134.87
131.22
131.83
131.83
1,075,700
Sep 11, 2026
130.45
130.45
128.17
129.99
129.99
573,900
Sep 10, 2026
132.82
133.39
129.99
130.81
130.81
512,100
Sep 9, 2026
132.77
133.30
131.11
131.61
131.61
435,500
Sep 8, 2026
130.13
132.67
129.94
131.38
131.38
693,000
Sep 4, 2026
0.631
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
130.25
130.62
127.87
128.62
128.62
1,555,500
Sep 3, 2026
133.59
134.51
131.51
131.94
131.31
503,900
Sep 2, 2026
134.16
134.57
132.36
133.44
132.80
526,700
Sep 1, 2026
132.66
135.10
132.12
134.94
134.29
708,100
Aug 31, 2026
133.62
133.91
129.98
131.34
130.71
361,600
Aug 28, 2026
131.76
132.23
129.41
130.51
129.89
658,300
Aug 27, 2026
130.87
132.45
129.69
132.22
131.59
568,900
Aug 26, 2026
130.06
132.37
129.29
131.42
130.79
504,600
Aug 25, 2026
135.32
135.60
131.31
131.49
130.86
587,500
Aug 24, 2026
137.00
138.10
135.54
136.95
136.30
449,000
Aug 21, 2026
136.91
138.07
136.66
138.05
137.39
262,700
Aug 20, 2026
137.41
138.43
136.53
136.86
136.21
567,300
Aug 19, 2026
136.44
138.38
135.97
136.12
135.47
462,700
Aug 18, 2026
136.56
136.56
134.39
135.70
135.05
541,100
Aug 17, 2026
133.94
135.27
133.49
134.88
134.23
499,400
Aug 14, 2026
133.03
135.12
133.03
133.28
132.64
275,000
Aug 13, 2026
128.96
132.76
128.76
132.35
131.72
478,700
Aug 12, 2026
129.13
130.58
128.51
130.46
129.84
353,100
Aug 11, 2026
128.81
130.43
128.49
129.56
128.94
351,200
Aug 10, 2026
126.40
130.19
126.29
128.79
128.17
513,500
Aug 7, 2026
125.38
125.91
123.22
124.95
124.35
365,400
Aug 6, 2026
127.61
127.61
124.91
126.29
125.69
386,400
Aug 5, 2026
128.30
128.30
125.09
125.34
124.74
384,800
Aug 4, 2026
123.88
128.64
122.36
127.42
126.81
752,700
Aug 3, 2026
125.78
127.71
125.70
126.35
125.75
542,700
Jul 31, 2026
129.44
129.96
124.65
129.57
128.95
947,600
Jul 30, 2026
127.19
129.75
127.19
128.80
128.18
615,800
Jul 29, 2026
128.59
129.61
127.85
128.80
128.18
533,100
Jul 28, 2026
125.83
127.13
124.01
125.73
125.13
592,200
Jul 27, 2026
125.68
127.47
124.96
125.79
125.19
396,400
Jul 24, 2026
128.55
129.59
127.44
128.48
127.87
485,900
Jul 23, 2026
127.62
129.45
126.68
128.83
128.21
509,900
Jul 22, 2026
125.87
127.52
125.48
125.68
125.08
414,000
Jul 21, 2026
123.21
124.52
122.70
124.22
123.63
421,600
Jul 20, 2026
121.85
123.40
120.96
122.76
122.17
379,300
Jul 17, 2026
120.91
122.72
120.73
122.52
121.93
387,900
Jul 16, 2026
120.45
121.00
118.77
119.77
119.20
458,200
Jul 15, 2026
122.69
123.09
119.37
120.42
119.84
426,900
Jul 14, 2026
124.78
125.92
122.02
122.52
121.93
517,000
Jul 13, 2026
122.50
124.64
122.42
123.64
123.05
509,400
Jul 10, 2026
120.63
121.83
119.86
120.51
119.93
385,400
Jul 9, 2026
120.43
121.12
119.75
120.00
119.43
515,800
Jul 8, 2026
118.63
121.27
117.28
121.26
120.68
695,900
Jul 7, 2026
113.85
117.46
113.76
116.57
116.01
715,700
Jul 6, 2026
113.60
115.08
112.42
112.83
112.29
828,500
Jul 2, 2026
112.24
113.86
110.92
113.77
113.23
514,100
Jul 1, 2026
111.30
112.87
110.36
110.99
110.46
330,400
Jun 30, 2026
113.34
114.34
111.65
112.02
111.48
405,600
Jun 29, 2026
113.38
114.89
112.88
113.25
112.71
796,200
Jun 26, 2026
112.36
113.93
112.26
113.24
112.70
754,100
Jun 25, 2026
112.14
113.98
112.14
113.28
112.74
316,800
Jun 24, 2026
112.76
113.28
111.68
112.50
111.96
560,200
Jun 23, 2026
114.23
115.15
112.94
114.64
114.09
483,600
Jun 22, 2026
112.55
114.13
111.32
114.01
113.46
492,400
Jun 18, 2026
113.51
113.53
109.61
112.55
112.01
789,000
Jun 17, 2026
117.74
118.15
113.65
114.19
113.64
451,000
Jun 16, 2026
118.80
119.81
117.38
117.92
117.36
722,100
Jun 15, 2026
117.30
120.37
115.63
120.20
119.63
705,400
Jun 12, 2026
120.15
122.34
119.48
121.29
120.71
314,300
Jun 11, 2026
121.41
123.72
120.71
120.97
120.39
1,130,400
Jun 10, 2026
119.99
122.54
119.99
120.26
119.68
606,000
Jun 9, 2026
122.43
122.69
117.98
118.98
118.41
657,500
Jun 8, 2026
122.94
125.15
122.18
122.55
121.96
508,700
Jun 5, 2026
126.59
126.59
121.61
121.72
121.14
392,100
Jun 4, 2026
0.626
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
124.68
127.40
124.24
126.90
126.29
396,900
Jun 3, 2026
125.37
127.68
124.50
126.27
125.04
451,500
Jun 2, 2026
120.47
125.04
120.47
124.42
123.21
439,900
Jun 1, 2026
120.38
122.71
119.08
120.80
119.63
1,052,100
May 29, 2026
121.14
122.35
117.80
118.72
117.57
1,308,400
May 28, 2026
125.62
125.88
122.34
122.69
121.50
741,900
May 27, 2026
126.58
126.58
124.44
124.59
123.38
596,900
May 26, 2026
131.50
131.80
128.60
129.01
127.76
1,113,400
May 22, 2026
133.38
134.82
132.38
133.19
131.90
361,700
May 21, 2026
135.03
135.35
132.27
133.88
132.58
496,900
May 20, 2026
137.08
138.18
133.64
133.84
132.54
539,600
May 19, 2026
138.48
139.44
136.01
137.70
136.36
477,400
May 18, 2026
134.56
138.91
133.90
138.33
136.99
342,500
May 15, 2026
133.12
135.04
131.95
134.73
133.42
392,200
May 14, 2026
131.44
132.85
130.47
132.39
131.10
351,900
May 13, 2026
132.74
133.95
130.88
131.67
130.39
413,600
May 12, 2026
131.25
133.63
130.40
133.42
132.12
509,000
May 11, 2026
128.37
130.52
127.53
130.23
128.96
523,800
May 8, 2026
125.69
127.93
124.31
126.98
125.75
591,700
May 7, 2026
125.60
127.08
124.12
125.84
124.62
491,000
May 6, 2026
128.73
129.72
126.93
127.84
126.60
492,900
May 5, 2026
130.59
133.98
130.31
132.95
131.66
364,900
May 4, 2026
129.16
131.39
127.54
130.47
129.20
553,500
May 1, 2026
127.32
132.64
126.17
128.48
127.23
1,359,900
Apr 30, 2026
129.40
134.31
128.84
134.02
132.72
862,700
Apr 29, 2026
128.66
131.00
127.92
130.61
129.34
410,800
Apr 28, 2026
127.29
128.46
126.65
127.49
126.25
382,500
Apr 27, 2026
124.71
126.49
124.71
125.89
124.67
337,000
Apr 24, 2026
125.89
126.11
123.39
124.37
123.16
339,700
Apr 23, 2026
125.70
127.51
125.26
126.73
125.50
308,300
Apr 22, 2026
125.00
125.20
123.07
125.20
123.98
400,800
Apr 21, 2026
123.00
124.17
122.55
123.81
122.61
498,200
Apr 20, 2026
122.05
123.74
121.81
122.82
121.63
444,000
Apr 17, 2026
123.75
123.75
118.59
121.94
120.76
911,300
Apr 16, 2026
125.32
126.81
125.06
125.77
124.55
647,800
Apr 15, 2026
127.38
127.38
124.71
124.83
123.62
292,800
Apr 14, 2026
129.41
129.83
125.93
127.10
125.87
390,400
Apr 13, 2026
130.19
132.11
129.64
130.19
128.93
302,200
Apr 10, 2026
127.89
129.93
127.89
129.18
127.92
382,000
Apr 9, 2026
130.30
132.38
127.98
128.31
127.06
488,100
Apr 8, 2026
124.89
131.85
120.56
129.75
128.49
1,072,900
Apr 7, 2026
130.08
133.03
130.00
132.36
131.07
777,500
Apr 6, 2026
130.22
131.89
128.32
129.39
128.13
877,800
Apr 2, 2026
131.38
133.37
128.50
130.53
129.26
624,900
Apr 1, 2026
128.45
130.42
127.42
128.96
127.71
817,300
Mar 31, 2026
130.71
132.51
127.13
130.82
129.55
897,500
Mar 30, 2026
132.82
133.11
129.31
129.64
128.38
967,600
Mar 27, 2026
128.53
131.67
127.84
130.76
129.49
633,300
Mar 26, 2026
130.01
131.62
127.48
127.82
126.58
1,009,300
Mar 25, 2026
128.50
130.45
126.53
130.21
128.94
859,300
Mar 24, 2026
126.53
131.23
126.53
129.18
127.92
1,135,800
Mar 23, 2026
124.35
128.66
121.75
126.52
125.29
1,153,700
Mar 20, 2026
127.83
128.25
124.61
126.61
125.38
757,100
Mar 19, 2026
125.65
129.84
125.12
127.03
125.80
963,100
Mar 18, 2026
125.02
125.94
124.03
125.59
124.37
571,300
Mar 17, 2026
124.40
125.88
122.42
124.90
123.69
645,100
Mar 16, 2026
120.95
124.00
120.50
123.30
122.10
832,700
Mar 13, 2026
121.45
122.07
119.74
120.41
119.24
582,100
Mar 12, 2026
121.26
122.31
120.19
121.54
120.36
543,700
Mar 11, 2026
117.31
120.89
117.31
120.25
119.08
543,600
Mar 10, 2026
118.71
120.42
117.22
117.90
116.75
500,400
Mar 9, 2026
118.81
120.59
118.20
119.35
118.19
1,068,100
Mar 6, 2026
121.00
121.00
117.50
118.20
117.05
913,100
Mar 5, 2026
0.638
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
118.68
120.67
116.88
118.74
117.59
795,900
Mar 4, 2026
117.99
120.63
117.39
119.74
117.94
4,491,400
Mar 3, 2026
119.50
119.74
116.30
119.31
117.52
507,200
Mar 2, 2026
122.93
122.93
116.71
118.81
117.03
1,046,200
Feb 27, 2026
117.98
118.16
116.07
117.30
115.54
349,100
Feb 26, 2026
115.13
117.67
114.29
116.78
115.03
322,400
Feb 25, 2026
115.68
116.60
112.91
116.21
114.47
1,105,900
Feb 24, 2026
118.95
118.95
114.71
115.68
113.95
806,200
Feb 23, 2026
119.19
121.62
118.14
118.51
116.73
563,600
Feb 20, 2026
121.85
122.31
120.40
120.69
118.88
544,900
Feb 19, 2026
121.45
123.52
120.93
122.55
120.71
723,300
Feb 18, 2026
117.99
120.43
117.93
120.19
118.39
492,100
Feb 17, 2026
119.71
120.57
114.55
117.42
115.66
689,500
Feb 13, 2026
116.22
120.02
116.16
119.76
117.96
465,000
Feb 12, 2026
119.09
119.67
115.41
116.35
114.61
570,600
Feb 11, 2026
116.29
119.96
115.89
119.61
117.82
739,600
Feb 10, 2026
114.65
114.96
112.45
114.58
112.86
314,700
Feb 9, 2026
112.82
114.52
112.27
114.34
112.63
457,300
Feb 6, 2026
109.06
112.74
108.63
112.68
110.99
780,100
Feb 5, 2026
109.38
110.71
107.69
108.32
106.70
796,300
Feb 4, 2026
107.05
111.99
106.35
110.71
109.05
1,182,900
Feb 3, 2026
103.41
107.19
103.41
106.86
105.26
759,300
Feb 2, 2026
98.36
103.25
98.36
102.82
101.28
1,060,500
Jan 30, 2026
103.00
103.83
99.30
101.25
99.73
1,539,600
Jan 29, 2026
105.83
106.64
103.65
105.71
104.13
819,200
Jan 28, 2026
104.08
104.79
102.04
103.47
101.92
411,700
Jan 27, 2026
101.95
104.09
101.95
103.19
101.64
511,000
Jan 26, 2026
102.38
102.54
100.79
101.58
100.06
606,500
Jan 23, 2026
100.52
102.05
100.14
101.24
99.72
592,800
Jan 22, 2026
99.86
100.38
98.38
99.21
97.72
434,200
Jan 21, 2026
98.37
100.83
98.33
100.20
98.70
569,700
Jan 20, 2026
97.92
99.17
96.73
97.31
95.85
615,300
Jan 16, 2026
95.60
98.75
95.60
97.98
96.51
550,100
Jan 15, 2026
97.81
98.29
95.87
96.28
94.84
659,000
Jan 14, 2026
96.50
99.41
96.39
98.89
97.41
785,100
Jan 13, 2026
93.18
96.60
92.75
96.05
94.61
905,700
Jan 12, 2026
90.69
93.13
90.43
92.50
91.11
814,700
Jan 9, 2026
89.19
91.49
89.19
90.36
89.01
556,000
Jan 8, 2026
87.37
89.65
86.57
88.98
87.65
973,500
Jan 7, 2026
88.10
88.10
86.03
87.13
85.82
1,023,600
Jan 6, 2026
87.80
89.92
87.04
87.61
86.30
1,433,500
Jan 5, 2026
87.63
88.37
83.31
87.74
86.42
1,722,800
Jan 2, 2026
86.61
89.25
85.95
89.09
87.75
396,200
Dec 31, 2025
87.16
87.16
86.05
86.31
85.02
304,200
Dec 30, 2025
86.35
87.16
86.06
86.96
85.66
415,400
Dec 29, 2025
88.72
88.72
85.13
85.95
84.66
455,300
Dec 26, 2025
85.60
86.08
85.28
85.57
84.29
162,500
Dec 24, 2025
85.65
86.24
85.65
85.85
84.56
106,300
Dec 23, 2025
85.30
86.27
85.25
85.82
84.53
305,000
Dec 22, 2025
85.23
85.93
84.62
85.20
83.92
419,100
Dec 19, 2025
83.67
84.55
83.27
84.12
82.86
853,300
Dec 18, 2025
84.87
84.93
83.29
83.72
82.46
542,400
Dec 17, 2025
86.18
86.18
84.64
84.99
83.72
742,400
Dec 16, 2025
88.96
89.20
85.23
85.29
84.01
917,100
Dec 15, 2025
91.66
91.71
88.93
89.87
88.52
426,900
Dec 12, 2025
92.31
92.47
91.16
91.90
90.52
288,500
Dec 11, 2025
91.31
92.39
90.82
92.28
90.90
406,400
Dec 10, 2025
90.98
92.34
90.02
91.96
90.58
320,500
Dec 9, 2025
91.05
92.60
90.56
90.70
89.34
523,800
Dec 8, 2025
91.53
92.91
90.29
90.61
89.25
620,800
Dec 5, 2025
93.84
94.51
92.29
92.40
91.01
574,300
Dec 4, 2025
96.44
96.73
93.38
94.11
92.70
977,000
Dec 3, 2025
0.526
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
94.65
96.66
94.65
96.20
94.76
691,700
Dec 2, 2025
98.06
98.06
94.68
94.94
93.00
1,212,800
Dec 1, 2025
100.69
100.71
98.03
98.20
96.19
235,500
Nov 28, 2025
99.11
100.27
98.61
98.80
96.78
270,100
Nov 26, 2025
97.83
99.72
97.83
98.74
96.72
711,800
Nov 25, 2025
96.79
98.25
96.10
97.71
95.71
421,200
Nov 24, 2025
97.17
97.68
95.68
97.41
95.42
351,500
Nov 21, 2025
97.92
97.92
96.63
97.28
95.29
305,200
Nov 20, 2025
99.58
100.02
97.87
97.91
95.91
458,900
Nov 19, 2025
99.71
99.89
97.13
98.91
96.89
406,800
Nov 18, 2025
98.06
101.01
98.00
100.83
98.77
325,300
Nov 17, 2025
99.19
99.49
98.07
98.72
96.70
980,000
Nov 14, 2025
96.65
99.17
95.65
98.93
96.91
493,100
Nov 13, 2025
96.14
97.90
95.71
96.13
94.16
492,500
Nov 12, 2025
95.64
97.11
94.41
96.76
94.78
566,900
Nov 11, 2025
95.98
96.58
95.86
96.16
94.19
267,700
Nov 10, 2025
93.61
95.83
92.39
95.52
93.57
641,100
Nov 7, 2025
91.19
93.76
90.50
93.44
91.53
519,000
Nov 6, 2025
89.01
91.14
89.01
90.89
89.03
335,500
Nov 5, 2025
88.35
90.16
87.30
88.98
87.16
520,800
Nov 4, 2025
88.66
88.66
87.23
88.24
86.44
365,100
Nov 3, 2025
88.71
89.86
87.39
89.86
88.02
562,200
Oct 31, 2025
92.36
92.58
88.06
88.21
86.41
849,200
