EXXON MOBIL CDR (CAD HEDGED) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	22.280	22.280	21.560	21.560	20.220	10,015
2024-08-19	22.190	22.580	22.190	22.300	20.914	2,428
2024-08-16	22.190	22.250	22.170	22.230	20.848	4,229
2024-08-15	22.300	22.490	22.300	22.360	20.970	7,834
2024-08-14	22.260	22.490	22.170	22.370	20.814	5,616
2024-08-13	22.300	22.300	22.130	22.190	20.647	2,923
2024-08-12	22.550	22.550	22.300	22.390	20.833	5,453
2024-08-09	22.290	22.430	22.290	22.380	20.824	3,031
2024-08-08	22.100	22.190	22.100	22.190	20.647	3,810
2024-08-07	21.900	21.900	21.730	21.730	20.219	4,329
2024-08-06	21.630	21.730	21.450	21.470	19.977	3,952
2024-08-02	21.780	22.340	21.780	22.020	20.489	8,028
2024-08-01	22.250	22.380	21.920	21.980	20.451	8,220
2024-07-31	22.400	22.530	22.350	22.360	20.805	8,333
2024-07-30	21.950	22.290	21.950	22.270	20.721	7,399
2024-07-29	21.830	21.840	21.800	21.840	20.321	400
2024-07-26	21.990	22.200	21.980	22.180	20.637	5,983
2024-07-25	21.620	22.170	21.620	22.140	20.600	4,507
2024-07-24	21.450	21.680	21.420	21.680	20.172	4,368
2024-07-23	21.480	21.480	21.350	21.360	19.875	3,532
2024-07-22	21.800	21.800	21.610	21.730	20.219	6,449
2024-07-19	22.400	22.400	21.830	21.880	20.358	12,961
2024-07-18	22.440	22.580	22.320	22.400	20.842	10,042
2024-07-17	21.950	22.230	21.950	22.180	20.637	9,137
2024-07-16	21.510	21.870	21.500	21.850	20.330	6,580
2024-07-15	21.470	21.810	21.450	21.710	20.200	16,302
2024-07-12	21.300	21.390	21.300	21.390	19.902	657
2024-07-11	21.110	21.350	21.100	21.320	19.837	2,882
2024-07-10	20.860	21.110	20.860	21.110	19.642	2,311
2024-07-09	20.890	21.050	20.890	20.960	19.502	3,086
2024-07-08	21.200	21.330	21.010	21.130	19.661	6,315
2024-07-05	21.360	21.410	21.250	21.380	19.893	15,435
2024-07-04	21.950	21.950	21.950	21.950	20.423	1,015
2024-07-03	21.630	21.810	21.350	21.350	19.865	4,143
2024-07-02	21.520	21.540	21.400	21.460	19.968	2,721
2024-06-28	21.880	21.940	21.630	21.710	20.200	11,989
2024-06-27	21.700	21.700	21.510	21.600	20.098	4,240
2024-06-26	21.590	21.590	21.450	21.580	20.079	3,405
2024-06-25	21.480	21.550	21.410	21.550	20.051	4,631
2024-06-24	21.220	21.570	21.220	21.500	20.005	12,659
2024-06-21	21.240	21.240	20.920	20.940	19.484	6,874
2024-06-20	21.000	21.200	20.950	21.080	19.614	9,169
2024-06-19	20.800	20.800	20.800	20.800	19.353	646
2024-06-18	20.800	20.800	20.550	20.640	19.205	7,215
2024-06-17	20.560	20.600	20.400	20.400	18.981	7,471
2024-06-14	20.670	20.680	20.470	20.540	19.112	35,318
2024-06-13	20.920	20.920	20.730	20.770	19.326	54,599
2024-06-12	21.240	21.240	20.900	20.920	19.465	32,734
2024-06-11	21.170	21.200	21.110	21.120	19.651	6,248
2024-06-10	21.280	21.420	21.280	21.310	19.828	9,763
2024-06-07	21.270	21.580	21.270	21.280	19.800	4,090
2024-06-06	21.160	21.510	21.160	21.510	20.014	756
2024-06-05	21.150	21.360	21.050	21.360	19.875	12,403
2024-06-04	21.380	21.380	20.970	21.270	19.791	18,091
2024-06-03	21.840	21.870	21.530	21.600	20.098	17,610
2024-05-31	21.690	22.110	21.610	22.110	20.572	8,462
2024-05-30	21.460	21.530	21.440	21.530	20.033	13,267
2024-05-29	21.680	21.680	21.300	21.470	19.977	5,615
2024-05-28	21.490	21.710	21.410	21.670	20.163	12,537
2024-05-27	21.940	21.940	21.220	21.420	19.930	2,496

← NewerPage 10 of 15 · 891 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.1830 USD
2026-05-15	0.1881 USD
2026-02-12	0.1856 USD
2025-11-14	0.1852 USD
2025-08-15	0.1818 USD
2025-05-15	0.1788 USD
2025-02-12	0.1837 USD
2024-11-14	0.1864 USD
2024-08-15	0.1761 USD
2024-05-14	0.1785 USD
2024-02-13	0.1790 USD
2023-11-14	0.1765 USD
2023-08-15	0.1753 USD
2023-05-15	0.1711 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.