EXXON MOBIL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	19.680	19.770	19.540	19.540	17.869	2,785
2023-11-30	19.780	19.780	19.380	19.540	17.869	10,442
2023-11-29	19.750	19.760	19.350	19.390	17.732	11,094
2023-11-28	19.870	19.880	19.750	19.750	18.061	1,702
2023-11-27	19.700	19.770	19.680	19.770	18.080	1,668
2023-11-24	19.790	19.980	19.790	19.930	18.226	2,647
2023-11-23	19.690	19.690	19.690	19.690	18.006	404
2023-11-22	19.460	19.790	19.430	19.770	18.080	14,422
2023-11-21	19.830	19.880	19.640	19.880	18.180	4,281
2023-11-20	20.070	20.120	19.870	19.870	18.171	26,966
2023-11-17	19.550	20.020	19.550	19.950	18.244	5,075
2023-11-16	19.610	19.610	19.330	19.500	17.833	19,417
2023-11-15	19.800	19.990	19.700	19.730	18.043	18,977
2023-11-14	19.800	19.890	19.750	19.840	18.144	6,269
2023-11-13	19.860	19.990	19.850	19.950	18.083	107,919
2023-11-10	19.820	19.820	19.590	19.730	17.883	6,390
2023-11-09	19.680	19.760	19.550	19.550	17.720	3,464
2023-11-08	19.810	19.810	19.610	19.610	17.775	7,850
2023-11-07	19.900	19.900	19.670	19.820	17.965	4,138
2023-11-06	20.400	20.440	20.150	20.150	18.264	1,987
2023-11-03	20.600	20.640	20.310	20.490	18.572	2,444
2023-11-02	20.300	20.750	20.300	20.750	18.808	5,371
2023-11-01	20.230	20.330	20.110	20.110	18.228	10,405
2023-10-31	19.950	20.120	19.950	20.110	18.228	4,214
2023-10-30	20.150	20.200	20.030	20.160	18.273	164,146
2023-10-27	20.670	20.700	19.990	20.030	18.155	14,631
2023-10-26	20.510	20.540	20.330	20.470	18.554	16,664
2023-10-25	20.720	20.800	20.610	20.640	18.708	24,585
2023-10-24	20.840	20.840	20.640	20.700	18.763	1,845
2023-10-23	21.000	21.030	20.730	20.810	18.862	15,744
2023-10-20	21.340	21.340	21.150	21.180	19.198	14,035
2023-10-19	21.230	21.600	21.230	21.520	19.506	24,906
2023-10-18	21.300	21.560	21.300	21.450	19.442	30,879
2023-10-17	20.900	21.250	20.900	21.170	19.189	19,511
2023-10-16	20.920	20.970	20.830	20.910	18.953	11,284
2023-10-13	20.580	20.960	20.580	20.890	18.935	30,340
2023-10-12	20.520	20.520	20.210	20.270	18.373	12,837
2023-10-11	20.380	20.380	19.980	20.280	18.382	36,722
2023-10-10	21.090	21.200	21.000	21.040	19.071	162,456
2023-10-06	20.180	20.600	20.060	20.420	18.509	19,176
2023-10-05	20.960	21.000	20.740	20.760	18.817	15,324
2023-10-04	21.720	21.720	21.120	21.230	19.243	16,055
2023-10-03	22.030	22.110	21.940	22.030	19.968	10,772
2023-10-02	22.390	22.390	21.870	22.030	19.968	11,728
2023-09-29	22.780	22.780	22.300	22.450	20.349	94,305
2023-09-28	22.770	22.910	22.680	22.780	20.648	9,898
2023-09-27	22.490	22.910	22.490	22.900	20.757	28,870
2023-09-26	22.150	22.230	22.060	22.180	20.104	5,231
2023-09-25	22.110	22.170	22.110	22.140	20.068	749
2023-09-22	22.000	22.000	21.900	21.900	19.850	201
2023-09-21	22.280	22.280	22.030	22.050	19.986	2,243
2023-09-20	22.480	22.480	22.170	22.170	20.095	1,528
2023-09-19	22.560	22.560	22.310	22.380	20.285	3,050
2023-09-18	22.460	22.460	22.390	22.390	20.294	993
2023-09-15	22.540	22.750	22.290	22.290	20.204	6,464
2023-09-14	22.570	22.600	22.550	22.590	20.476	3,996
2023-09-13	22.450	22.450	22.130	22.220	20.140	2,255
2023-09-12	22.210	22.430	22.060	22.420	20.322	13,822
2023-09-11	22.150	22.190	21.660	21.740	19.705	7,176
2023-09-08	22.090	22.120	22.010	22.010	19.950	1,295

← NewerPage 13 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.