EXXON MOBIL CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 21.940 | 21.940 | 21.220 | 21.420 | 19.930 | 2,496 |
| 2024-05-24 | 21.630 | 21.630 | 21.340 | 21.420 | 19.930 | 2,530 |
| 2024-05-23 | 21.910 | 21.920 | 21.440 | 21.460 | 19.968 | 15,592 |
| 2024-05-22 | 22.140 | 22.140 | 21.700 | 21.760 | 20.247 | 43,385 |
| 2024-05-21 | 22.260 | 22.530 | 22.260 | 22.260 | 20.712 | 5,079 |
| 2024-05-17 | 22.430 | 22.630 | 22.430 | 22.630 | 21.056 | 7,313 |
| 2024-05-16 | 22.460 | 22.460 | 22.240 | 22.310 | 20.758 | 9,363 |
| 2024-05-15 | 22.200 | 22.430 | 22.200 | 22.430 | 20.870 | 9,121 |
| 2024-05-14 | 22.090 | 22.200 | 22.020 | 22.200 | 20.656 | 4,938 |
| 2024-05-13 | 22.390 | 22.390 | 22.150 | 22.150 | 20.443 | 2,648 |
| 2024-05-10 | 22.350 | 22.360 | 22.230 | 22.250 | 20.536 | 1,824 |
| 2024-05-09 | 22.060 | 22.380 | 22.060 | 22.380 | 20.656 | 6,987 |
| 2024-05-08 | 22.050 | 22.050 | 21.850 | 21.930 | 20.240 | 3,575 |
| 2024-05-07 | 22.020 | 22.060 | 22.000 | 22.000 | 20.305 | 7,415 |
| 2024-05-06 | 22.210 | 22.290 | 22.040 | 22.040 | 20.342 | 13,996 |
| 2024-05-03 | 21.880 | 21.880 | 21.840 | 21.870 | 20.185 | 1,750 |
| 2024-05-02 | 22.000 | 22.100 | 21.900 | 21.900 | 20.213 | 185,394 |
| 2024-05-01 | 22.420 | 22.420 | 21.950 | 21.950 | 20.259 | 16,080 |
| 2024-04-30 | 22.520 | 22.700 | 22.330 | 22.350 | 20.628 | 21,674 |
| 2024-04-29 | 22.490 | 22.670 | 22.490 | 22.640 | 20.896 | 21,991 |
| 2024-04-26 | 22.360 | 22.400 | 21.970 | 22.300 | 20.582 | 29,800 |
| 2024-04-25 | 22.710 | 22.950 | 22.710 | 22.950 | 21.182 | 7,935 |
| 2024-04-24 | 22.750 | 22.900 | 22.680 | 22.830 | 21.071 | 24,236 |
| 2024-04-23 | 22.690 | 22.890 | 22.690 | 22.890 | 21.126 | 10,474 |
| 2024-04-22 | 22.550 | 22.840 | 22.500 | 22.790 | 21.034 | 8,318 |
| 2024-04-19 | 22.550 | 22.790 | 22.460 | 22.680 | 20.933 | 10,383 |
| 2024-04-18 | 22.520 | 22.550 | 22.400 | 22.400 | 20.674 | 22,634 |
| 2024-04-17 | 22.440 | 22.470 | 22.160 | 22.370 | 20.646 | 103,219 |
| 2024-04-16 | 22.540 | 22.620 | 22.300 | 22.430 | 20.702 | 9,878 |
| 2024-04-15 | 22.930 | 22.930 | 22.590 | 22.610 | 20.868 | 76,131 |
| 2024-04-12 | 23.220 | 23.370 | 22.670 | 22.770 | 21.016 | 28,515 |
| 2024-04-11 | 23.150 | 23.150 | 22.760 | 23.030 | 21.256 | 29,287 |
| 2024-04-10 | 23.000 | 23.150 | 22.880 | 23.150 | 21.366 | 11,338 |
| 2024-04-09 | 22.910 | 22.980 | 22.810 | 22.940 | 21.173 | 12,492 |
| 2024-04-08 | 22.940 | 22.980 | 22.740 | 22.820 | 21.062 | 152,183 |
| 2024-04-05 | 22.770 | 23.080 | 22.690 | 22.970 | 21.200 | 9,188 |
| 2024-04-04 | 22.550 | 22.660 | 22.450 | 22.660 | 20.914 | 15,986 |
| 2024-04-03 | 22.590 | 22.630 | 22.540 | 22.590 | 20.850 | 56,546 |
| 2024-04-02 | 22.260 | 22.580 | 22.220 | 22.580 | 20.840 | 33,735 |
| 2024-04-01 | 22.010 | 22.180 | 21.950 | 22.140 | 20.434 | 15,204 |
| 2024-03-28 | 21.930 | 22.000 | 21.780 | 22.000 | 20.305 | 3,805 |
| 2024-03-27 | 21.520 | 21.770 | 21.520 | 21.770 | 20.093 | 8,086 |
| 2024-03-26 | 21.760 | 21.760 | 21.480 | 21.560 | 19.899 | 186,061 |
| 2024-03-25 | 21.560 | 21.880 | 21.560 | 21.700 | 20.028 | 20,911 |
| 2024-03-22 | 21.430 | 21.500 | 21.380 | 21.480 | 19.825 | 26,905 |
| 2024-03-21 | 21.320 | 21.520 | 21.320 | 21.490 | 19.834 | 22,835 |
| 2024-03-20 | 21.320 | 21.450 | 21.250 | 21.380 | 19.733 | 16,848 |
| 2024-03-19 | 21.220 | 21.430 | 21.210 | 21.390 | 19.742 | 33,458 |
| 2024-03-18 | 21.200 | 21.280 | 21.030 | 21.260 | 19.622 | 27,788 |
| 2024-03-15 | 21.140 | 21.190 | 21.030 | 21.060 | 19.437 | 28,403 |
| 2024-03-14 | 20.780 | 21.110 | 20.770 | 21.110 | 19.484 | 130,958 |
| 2024-03-13 | 20.700 | 20.850 | 20.690 | 20.730 | 19.133 | 20,748 |
| 2024-03-12 | 20.590 | 20.610 | 20.500 | 20.510 | 18.930 | 8,623 |
| 2024-03-11 | 20.500 | 20.660 | 20.340 | 20.630 | 19.041 | 15,006 |
| 2024-03-08 | 20.240 | 20.490 | 20.190 | 20.480 | 18.902 | 21,611 |
| 2024-03-07 | 20.260 | 20.400 | 20.240 | 20.340 | 18.773 | 13,812 |
| 2024-03-06 | 20.150 | 20.310 | 20.110 | 20.210 | 18.653 | 51,098 |
| 2024-03-05 | 19.780 | 20.090 | 19.770 | 20.010 | 18.468 | 25,413 |
| 2024-03-04 | 20.030 | 20.030 | 19.730 | 19.740 | 18.219 | 12,769 |
| 2024-03-01 | 20.050 | 20.110 | 19.990 | 20.050 | 18.505 | 34,791 |
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.