EXXON MOBIL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	26.980	27.290	26.880	27.000	26.630	27,587
2026-04-21	26.770	26.960	26.510	26.880	26.512	27,955
2026-04-20	26.770	27.060	26.560	26.770	26.403	27,739
2026-04-17	26.330	26.610	25.750	26.560	26.196	61,170
2026-04-16	27.000	27.650	27.000	27.490	27.113	23,844
2026-04-15	26.820	27.180	26.820	27.020	26.650	13,652
2026-04-14	27.250	27.250	26.600	27.040	26.670	43,388
2026-04-13	27.980	28.000	27.420	27.650	27.271	24,855
2026-04-10	27.900	28.000	27.550	27.630	27.252	19,532
2026-04-09	28.460	28.820	27.950	28.080	27.695	56,127
2026-04-08	29.710	29.710	29.710	29.710	29.303	0
2026-04-07	29.780	30.030	29.340	29.710	29.303	31,017
2026-04-06	29.230	29.700	29.050	29.700	29.293	30,285
2026-04-02	29.840	30.140	28.940	29.130	28.731	53,104
2026-04-01	30.780	30.780	30.780	30.780	30.358	0
2026-03-31	31.170	31.520	30.080	30.780	30.358	259,289
2026-03-30	31.320	31.920	31.070	31.090	30.664	50,830
2026-03-27	30.130	31.040	29.960	31.020	30.595	51,563
2026-03-26	29.780	30.030	29.510	30.000	29.589	20,375
2026-03-25	29.640	30.020	29.540	29.540	29.135	20,089
2026-03-24	29.300	30.330	29.300	29.970	29.559	26,845
2026-03-23	28.300	29.240	28.220	29.190	28.790	109,210
2026-03-20	28.790	29.460	28.790	28.920	28.524	167,804
2026-03-19	28.750	28.950	28.070	28.690	28.297	25,097
2026-03-18	28.950	29.020	28.710	28.710	28.317	100,379
2026-03-17	28.660	29.050	28.500	28.820	28.425	89,242
2026-03-16	28.300	28.640	28.130	28.510	28.119	114,673
2026-03-13	28.010	28.460	27.820	28.290	27.902	15,903
2026-03-12	27.560	28.100	27.560	27.960	27.577	9,583
2026-03-11	26.940	27.510	26.940	27.490	27.113	8,228
2026-03-10	27.180	27.290	26.870	26.890	26.522	18,552
2026-03-09	27.670	27.900	27.200	27.200	26.827	35,182
2026-03-06	27.740	27.830	27.300	27.350	26.975	19,298
2026-03-05	27.370	27.630	27.190	27.420	27.044	7,868
2026-03-04	27.460	27.460	26.980	27.200	26.827	19,087
2026-03-03	28.140	28.300	27.380	27.530	27.153	39,943
2026-03-02	28.970	28.970	27.820	28.030	27.646	152,686
2026-02-27	27.510	27.860	27.130	27.700	27.321	23,344
2026-02-26	26.850	27.330	26.810	27.050	26.679	12,797
2026-02-25	27.200	27.200	26.780	27.110	26.739	8,937
2026-02-24	27.430	27.430	26.970	27.170	26.798	15,183
2026-02-23	26.890	27.440	26.890	27.440	27.064	12,061
2026-02-20	27.410	27.410	26.650	26.800	26.433	13,127
2026-02-19	27.670	27.840	27.440	27.440	27.064	22,243
2026-02-18	26.840	27.420	26.840	27.420	27.044	8,049
2026-02-17	27.090	27.090	26.400	26.570	26.206	28,365
2026-02-13	27.480	27.480	26.960	26.990	26.620	15,961
2026-02-12	28.070	28.170	27.300	27.300	26.926	13,384
2026-02-11	27.900	28.430	27.900	28.320	27.749	18,511
2026-02-10	27.570	27.570	27.390	27.530	26.975	21,840
2026-02-09	27.210	27.530	27.070	27.520	26.965	15,743
2026-02-06	26.570	27.210	26.570	27.170	26.622	8,912
2026-02-05	26.740	26.740	26.250	26.560	26.024	25,076
2026-02-04	26.300	26.880	26.300	26.850	26.309	16,557
2026-02-03	25.050	26.300	25.050	26.160	25.633	20,100
2026-02-02	25.620	25.620	25.130	25.240	24.731	9,989
2026-01-30	25.290	25.670	25.150	25.660	25.143	11,572
2026-01-29	25.620	25.700	25.390	25.640	25.123	43,997
2026-01-28	25.130	25.130	24.920	25.060	24.555	26,284
2026-01-27	24.690	24.980	24.630	24.980	24.476	56,603

← NewerPage 3 of 15 · 890 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.