EXXON MOBIL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	21.830	21.850	21.720	21.720	19.687	2,373
2023-09-06	21.780	21.810	21.650	21.810	19.769	1,275
2023-09-05	22.030	22.030	21.660	21.660	19.633	7,026
2023-09-01	21.470	21.690	21.450	21.640	19.615	4,196
2023-08-31	21.130	21.230	21.110	21.230	19.243	2,056
2023-08-30	21.100	21.170	21.030	21.150	19.170	8,942
2023-08-29	20.790	20.960	20.760	20.930	18.971	6,838
2023-08-28	20.940	20.940	20.810	20.850	18.899	2,542
2023-08-25	20.300	20.300	20.300	20.300	18.400	0
2023-08-24	20.470	20.520	20.300	20.300	18.400	9,334
2023-08-23	20.500	20.500	20.200	20.440	18.527	4,679
2023-08-22	20.770	20.770	20.770	20.770	18.826	0
2023-08-21	21.080	21.080	20.680	20.770	18.826	518
2023-08-18	20.750	20.980	20.750	20.970	19.007	3,607
2023-08-17	20.780	20.930	20.660	20.660	18.726	1,911
2023-08-16	20.700	20.700	20.380	20.380	18.473	2,335
2023-08-15	21.130	21.130	20.650	20.650	18.717	2,024
2023-08-14	21.320	21.340	21.210	21.330	19.175	5,870
2023-08-11	21.100	21.340	21.060	21.330	19.175	8,104
2023-08-10	21.070	21.250	21.000	21.020	18.896	11,784
2023-08-09	20.950	21.060	20.780	20.920	18.806	4,490
2023-08-08	20.270	20.550	20.010	20.550	18.474	2,709
2023-08-04	20.800	20.840	20.630	20.630	18.545	5,038
2023-08-03	20.410	20.530	20.410	20.490	18.420	3,702
2023-08-02	20.090	20.200	19.980	20.120	18.087	3,634
2023-08-01	20.390	20.430	20.210	20.360	18.303	12,792
2023-07-31	20.070	20.540	20.070	20.400	18.339	23,775
2023-07-28	19.810	19.910	19.700	19.910	17.898	12,773
2023-07-27	20.200	20.370	20.080	20.130	18.096	3,351
2023-07-26	20.150	20.170	20.020	20.080	18.051	1,207
2023-07-25	20.080	20.240	20.080	20.240	18.195	14,640
2023-07-24	19.890	20.250	19.890	20.170	18.132	13,164
2023-07-21	19.870	19.900	19.740	19.860	17.853	6,794
2023-07-20	19.660	19.800	19.660	19.760	17.763	4,310
2023-07-19	19.470	19.540	19.430	19.460	17.494	2,754
2023-07-18	19.300	19.430	19.290	19.290	17.341	4,133
2023-07-17	19.250	19.350	19.200	19.350	17.395	2,584
2023-07-14	19.920	19.920	19.250	19.250	17.305	16,037
2023-07-13	20.240	20.240	19.800	20.010	17.988	15,144
2023-07-12	20.340	20.440	20.340	20.350	18.294	12,625
2023-07-11	20.150	20.270	20.150	20.270	18.222	1,645
2023-07-10	19.950	20.010	19.950	19.990	17.970	520
2023-07-07	19.500	19.840	19.500	19.760	17.763	1,803
2023-07-06	19.950	19.950	19.640	19.660	17.673	7,188
2023-07-05	20.320	20.430	20.320	20.430	18.366	872
2023-07-04	20.740	20.760	20.740	20.750	18.653	5,365
2023-06-30	20.540	20.610	20.540	20.610	18.527	638
2023-06-29	20.300	20.370	20.280	20.370	18.312	2,964
2023-06-28	19.890	20.190	19.890	20.140	18.105	2,303
2023-06-27	19.940	19.940	19.940	19.940	17.925	0
2023-06-26	19.820	20.030	19.790	19.940	17.925	4,890
2023-06-23	19.470	19.580	19.470	19.500	17.530	3,411
2023-06-22	19.800	19.800	19.770	19.770	17.772	6,101
2023-06-21	19.610	20.010	19.610	19.870	17.862	51,310
2023-06-20	19.930	19.930	19.550	19.690	17.700	2,419
2023-06-19	20.120	20.120	20.120	20.120	18.087	0
2023-06-16	20.270	20.310	20.120	20.120	18.087	41,626
2023-06-15	20.150	20.390	20.150	20.290	18.240	6,252
2023-06-14	20.580	20.580	20.070	20.120	18.087	1,855
2023-06-13	20.510	20.620	20.400	20.400	18.339	2,280

← NewerPage 14 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.