EXXON MOBIL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	19.790	19.860	19.770	19.820	18.293	12,279
2024-02-28	19.710	19.880	19.710	19.760	18.238	4,373
2024-02-27	19.830	19.870	19.690	19.700	18.182	26,897
2024-02-26	19.600	19.820	19.600	19.740	18.219	14,826
2024-02-23	19.720	19.720	19.480	19.680	18.164	28,501
2024-02-22	19.750	19.930	19.620	19.850	18.321	50,429
2024-02-21	19.660	19.860	19.660	19.860	18.330	11,250
2024-02-20	19.720	19.720	19.450	19.450	17.951	24,845
2024-02-16	19.720	19.790	19.630	19.650	18.136	15,234
2024-02-15	19.180	19.670	19.180	19.670	18.155	27,481
2024-02-14	19.290	19.410	19.050	19.120	17.647	39,650
2024-02-13	19.500	19.500	19.070	19.220	17.739	6,857
2024-02-12	19.320	19.590	19.320	19.530	17.860	28,792
2024-02-09	19.790	19.820	19.260	19.260	17.613	57,591
2024-02-08	19.500	19.750	19.500	19.710	18.025	13,742
2024-02-07	19.430	19.430	19.220	19.390	17.732	16,978
2024-02-06	19.330	19.430	19.300	19.380	17.723	6,657
2024-02-05	19.200	19.380	19.100	19.260	17.613	20,162
2024-02-02	19.550	19.600	19.280	19.350	17.696	27,613
2024-02-01	19.700	19.700	19.390	19.420	17.760	20,201
2024-01-31	19.850	19.850	19.510	19.510	17.842	11,627
2024-01-30	19.390	19.860	19.390	19.860	18.162	8,630
2024-01-29	19.570	19.570	19.340	19.570	17.897	33,657
2024-01-26	19.300	19.510	19.240	19.510	17.842	17,398
2024-01-25	18.960	19.380	18.940	19.380	17.723	3,365
2024-01-24	18.690	18.900	18.550	18.900	17.284	8,046
2024-01-23	18.390	18.610	18.380	18.580	16.991	13,567
2024-01-22	18.320	18.410	18.170	18.370	16.799	244,278
2024-01-19	18.320	18.390	18.280	18.380	16.808	34,838
2024-01-18	18.330	18.390	18.200	18.390	16.818	55,260
2024-01-17	18.390	18.560	18.350	18.430	16.854	5,044
2024-01-16	18.970	18.970	18.490	18.540	16.955	8,713
2024-01-15	19.200	19.350	19.000	19.100	17.467	2,712
2024-01-12	19.030	19.090	18.840	18.970	17.348	19,620
2024-01-11	18.780	18.820	18.720	18.750	17.147	17,197
2024-01-10	18.970	18.970	18.630	18.750	17.147	15,236
2024-01-09	19.120	19.120	18.840	18.920	17.302	8,301
2024-01-08	19.030	19.180	18.780	19.180	17.540	9,996
2024-01-05	19.530	19.600	19.390	19.480	17.814	6,821
2024-01-04	19.750	19.790	19.390	19.440	17.778	10,562
2024-01-03	19.310	19.650	19.310	19.610	17.933	6,396
2024-01-02	19.170	19.550	19.170	19.450	17.787	11,909
2023-12-29	19.040	19.040	18.920	18.950	17.330	6,588
2023-12-28	19.280	19.280	19.030	19.030	17.403	7,376
2023-12-27	19.350	19.460	19.300	19.300	17.650	2,110
2023-12-22	19.490	19.490	19.340	19.340	17.686	9,700
2023-12-21	19.300	19.350	19.150	19.350	17.696	10,299
2023-12-20	19.690	19.690	19.200	19.220	17.577	15,473
2023-12-19	19.430	19.590	19.430	19.570	17.897	6,111
2023-12-18	19.440	19.550	19.290	19.310	17.659	16,696
2023-12-15	19.120	19.160	19.060	19.110	17.476	10,382
2023-12-14	19.020	19.320	18.970	19.260	17.613	83,711
2023-12-13	18.560	18.770	18.560	18.760	17.156	12,638
2023-12-12	18.710	18.710	18.550	18.630	17.037	47,006
2023-12-11	18.820	18.930	18.750	18.930	17.311	3,969
2023-12-08	18.800	18.940	18.800	18.920	17.302	5,719
2023-12-07	19.020	19.100	18.640	18.710	17.110	18,878
2023-12-06	19.020	19.110	18.690	18.840	17.229	23,652
2023-12-05	19.350	19.350	19.080	19.080	17.449	5,114
2023-12-04	19.470	19.560	19.330	19.470	17.805	18,605

← NewerPage 12 of 15 · 892 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.