EXXON MOBIL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	26.800	27.000	26.580	26.610	26.425	11,169
2026-07-16	26.300	26.360	26.240	26.280	26.098	1,900
2026-07-15	25.970	25.970	25.650	25.860	25.681	1,800
2026-07-14	26.210	26.210	26.030	26.160	25.979	800
2026-07-13	25.030	25.030	25.030	25.030	24.856	13,059
2026-07-10	24.920	25.030	24.790	25.030	24.856	8,737
2026-07-09	24.960	24.960	24.790	24.790	24.618	700
2026-07-08	25.530	25.530	25.530	25.530	25.353	2,300
2026-07-07	25.530	25.530	25.530	25.530	25.353	700
2026-07-06	25.530	25.530	25.530	25.530	25.353	500
2026-07-03	25.000	26.310	25.000	25.530	25.353	10,567
2026-07-02	24.590	25.090	24.590	24.830	24.658	54,391
2026-06-30	24.520	24.730	24.520	24.620	24.449	5,280
2026-06-29	24.710	24.750	24.450	24.560	24.390	4,905
2026-06-26	24.780	24.780	24.560	24.620	24.449	17,137
2026-06-25	24.420	24.850	24.420	24.750	24.578	5,529
2026-06-24	24.800	24.800	24.500	24.680	24.509	9,741
2026-06-23	25.020	25.330	25.020	25.260	25.085	11,786
2026-06-22	25.140	25.140	24.795	25.010	24.837	28,974
2026-06-19	24.800	25.410	24.800	25.300	25.125	22,925
2026-06-18	25.070	25.070	24.550	24.920	24.747	24,681
2026-06-17	25.610	25.700	25.310	25.420	25.244	22,190
2026-06-16	25.290	25.680	25.290	25.610	25.432	35,376
2026-06-15	25.290	25.650	24.950	25.480	25.303	43,384
2026-06-12	26.380	26.880	26.320	26.540	26.356	45,147
2026-06-11	27.590	27.590	26.500	26.500	26.316	56,866
2026-06-10	27.380	27.560	27.150	27.250	27.061	20,939
2026-06-09	27.280	27.300	26.730	26.970	26.783	28,745
2026-06-08	27.430	27.750	27.320	27.490	27.299	13,711
2026-06-05	27.460	27.460	27.030	27.200	27.011	10,807
2026-06-04	27.570	27.710	27.370	27.480	27.289	20,222
2026-06-03	27.270	28.000	27.200	27.660	27.468	19,805
2026-06-02	27.040	27.190	26.970	27.070	26.882	28,374
2026-06-01	26.750	27.020	26.620	27.000	26.813	29,955
2026-05-29	26.500	26.500	26.200	26.280	26.098	60,731
2026-05-28	26.980	27.140	26.610	26.630	26.445	18,761
2026-05-27	26.560	26.900	26.480	26.740	26.555	20,749
2026-05-26	27.670	27.930	27.070	27.140	26.952	27,027
2026-05-25	27.790	27.870	26.750	27.200	27.011	45,945
2026-05-22	27.980	28.110	27.890	28.040	27.846	21,656
2026-05-21	28.740	28.810	27.790	28.100	27.905	48,845
2026-05-20	29.240	29.520	28.330	28.330	28.134	25,644
2026-05-19	29.100	29.550	28.500	29.520	29.315	89,985
2026-05-15	27.800	28.550	27.720	28.550	28.352	27,923
2026-05-14	27.410	27.700	27.400	27.610	27.232	19,244
2026-05-13	27.150	27.460	27.150	27.460	27.084	12,521
2026-05-12	27.370	27.440	27.170	27.280	26.906	30,693
2026-05-11	26.340	27.100	26.340	27.100	26.729	30,348
2026-05-08	26.410	26.410	26.100	26.160	25.802	47,220
2026-05-07	26.590	26.590	26.160	26.540	26.176	62,064
2026-05-06	27.000	27.180	26.650	26.920	26.551	140,775
2026-05-05	27.750	28.120	27.730	28.080	27.695	70,049
2026-05-04	27.600	27.900	27.180	27.790	27.409	49,418
2026-05-01	27.750	27.990	27.390	27.680	27.301	78,089
2026-04-30	27.720	28.190	27.430	27.990	27.607	32,956
2026-04-29	27.620	28.060	27.370	28.030	27.646	27,831
2026-04-28	27.450	27.570	27.170	27.280	26.906	21,708
2026-04-27	27.050	27.300	26.850	26.900	26.532	25,945
2026-04-24	27.170	27.170	26.660	26.980	26.610	16,388
2026-04-23	27.090	27.310	26.980	27.310	26.936	33,737

← NewerPage 2 of 3 · 123 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.