EXXON MOBIL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	20.210	20.440	20.210	20.330	18.276	7,299
2023-06-09	20.590	20.590	20.550	20.550	18.474	200
2023-06-08	20.720	20.760	20.660	20.710	18.617	4,268
2023-06-07	20.450	20.790	20.450	20.790	18.689	4,633
2023-06-06	20.190	20.290	20.180	20.290	18.240	806
2023-06-05	20.560	20.560	20.180	20.180	18.141	8,493
2023-06-02	20.080	20.230	20.080	20.220	18.177	4,001
2023-06-01	19.470	19.990	19.470	19.770	17.772	2,331
2023-05-31	19.660	19.660	19.560	19.600	17.620	7,519
2023-05-30	19.800	19.900	19.800	19.900	17.889	2,949
2023-05-29	20.550	20.550	20.550	20.550	18.474	353
2023-05-26	20.190	20.190	20.120	20.140	18.105	1,098
2023-05-25	20.200	20.240	20.180	20.240	18.195	472
2023-05-24	20.590	20.640	20.590	20.590	18.510	1,835
2023-05-23	20.500	20.700	20.420	20.480	18.411	10,269
2023-05-19	20.440	20.480	20.320	20.350	18.294	2,115
2023-05-18	20.010	20.290	20.010	20.270	18.222	58,242
2023-05-17	19.800	20.000	19.800	20.000	17.979	357
2023-05-16	19.620	19.690	19.610	19.690	17.700	782
2023-05-15	20.150	20.300	20.150	20.170	18.132	1,556
2023-05-12	22.040	22.040	20.090	20.150	17.960	2,727
2023-05-11	20.400	20.400	20.150	20.220	18.023	34,980
2023-05-10	20.680	20.680	20.600	20.600	18.361	1,030
2023-05-09	21.010	21.010	20.930	20.930	18.655	1,804
2023-05-08	21.210	21.210	20.930	20.930	18.655	1,947
2023-05-05	20.800	20.940	20.800	20.840	18.575	1,314
2023-05-04	20.650	20.650	20.340	20.340	18.130	834
2023-05-03	20.900	20.900	20.670	20.670	18.424	4,334
2023-05-02	21.880	21.880	21.120	21.120	18.825	694
2023-05-01	22.430	22.430	22.040	22.040	19.645	2,187
2023-04-28	22.500	22.930	22.500	22.680	20.215	16,146
2023-04-27	22.320	22.420	22.320	22.370	19.939	1,364
2023-04-26	22.150	22.150	22.150	22.150	19.743	339
2023-04-25	22.330	22.330	22.240	22.330	19.903	7,988
2023-04-24	22.190	22.810	22.190	22.750	20.278	14,169
2023-04-21	22.310	22.310	22.280	22.280	19.859	634
2023-04-20	21.910	22.000	21.910	22.000	19.609	734
2023-04-19	22.350	22.360	22.230	22.360	19.930	1,258
2023-04-18	22.030	22.030	22.030	22.030	19.636	1,120
2023-04-17	22.230	22.230	22.230	22.230	19.814	0
2023-04-14	22.230	22.230	22.160	22.230	19.814	1,213
2023-04-13	22.090	22.200	22.090	22.200	19.787	1,020
2023-04-12	22.310	22.310	22.310	22.310	19.885	124
2023-04-11	22.140	22.140	22.000	22.040	19.645	1,137
2023-04-10	22.090	22.090	21.950	21.950	19.565	1,570
2023-04-06	22.370	22.370	22.050	22.050	19.654	258,252
2023-04-05	22.040	22.130	22.040	22.090	19.689	4,132
2023-04-04	21.960	22.190	21.960	22.030	19.636	5,832
2023-04-03	21.840	22.400	21.840	22.290	19.868	55,329
2023-03-31	21.020	21.020	20.990	21.010	18.727	410
2023-03-30	20.970	21.050	20.970	21.040	18.753	693
2023-03-29	20.920	20.920	20.920	20.920	18.646	330

← NewerPage 15 of 15 · 892 trading days

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.