EXXON MOBIL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	24.690	24.980	24.630	24.980	24.476	56,603
2026-01-26	24.970	24.970	24.440	24.600	24.104	33,924
2026-01-23	24.650	24.700	24.590	24.680	24.182	9,535
2026-01-22	24.260	24.420	24.050	24.370	23.879	3,359
2026-01-21	24.000	24.360	24.000	24.360	23.869	10,094
2026-01-20	23.830	24.000	23.750	23.820	23.340	16,243
2026-01-19	23.590	23.700	23.210	23.700	23.222	7,192
2026-01-16	23.440	23.680	23.440	23.650	23.173	11,828
2026-01-15	23.600	23.670	23.500	23.500	23.026	3,892
2026-01-14	23.230	24.000	23.230	23.670	23.193	25,424
2026-01-13	22.690	23.150	22.690	23.030	22.566	22,265
2026-01-12	22.560	22.660	22.400	22.560	22.105	17,404
2026-01-09	22.470	22.760	22.470	22.720	22.262	13,153
2026-01-08	21.900	22.510	21.900	22.390	21.939	14,980
2026-01-07	22.050	22.050	21.560	21.610	21.174	12,423
2026-01-06	22.840	22.900	22.120	22.120	21.674	15,586
2026-01-05	22.940	22.950	22.350	22.870	22.409	56,854
2026-01-02	21.940	22.350	21.850	22.350	21.899	11,005
2025-12-31	22.160	22.160	21.890	21.940	21.498	3,939
2025-12-30	22.030	22.200	22.000	22.070	21.625	10,099
2025-12-29	21.960	22.100	21.820	22.000	21.556	6,523
2025-12-24	21.850	21.850	21.770	21.770	21.331	302
2025-12-23	21.610	21.870	21.610	21.830	21.390	11,918
2025-12-22	21.420	21.580	21.420	21.540	21.106	7,531
2025-12-19	21.320	21.430	21.190	21.250	20.822	3,789
2025-12-18	21.320	21.320	21.210	21.260	20.831	12,015
2025-12-17	21.080	21.450	21.080	21.390	20.959	8,189
2025-12-16	21.350	21.350	20.930	20.930	20.508	363,915
2025-12-15	21.790	21.790	21.350	21.520	21.086	11,019
2025-12-12	21.910	21.910	21.650	21.700	21.262	4,157
2025-12-11	21.810	21.980	21.760	21.840	21.400	13,006
2025-12-10	21.780	21.850	21.670	21.850	21.409	7,775
2025-12-09	21.480	21.980	21.480	21.620	21.184	15,691
2025-12-08	21.300	21.320	21.040	21.180	20.753	10,114
2025-12-05	21.420	21.690	21.310	21.320	20.890	8,813
2025-12-04	21.580	21.580	21.370	21.410	20.978	6,476
2025-12-03	21.210	21.550	21.170	21.540	21.106	12,157
2025-12-02	21.240	21.260	21.000	21.120	20.694	10,168
2025-12-01	21.170	21.420	21.170	21.330	20.900	8,495
2025-11-28	21.030	21.240	21.000	21.200	20.773	5,224
2025-11-27	21.180	21.190	21.180	21.190	20.763	2,012
2025-11-26	20.940	21.110	20.920	21.020	20.596	16,402
2025-11-25	21.150	21.150	20.920	20.960	20.537	21,576
2025-11-24	21.320	21.370	21.000	21.230	20.802	2,757
2025-11-21	21.510	21.510	21.190	21.440	21.008	4,915
2025-11-20	21.600	21.750	21.410	21.410	20.978	11,709
2025-11-19	21.440	21.520	21.250	21.490	21.057	29,696
2025-11-18	21.480	21.820	21.480	21.770	21.331	18,041
2025-11-17	21.750	21.850	21.440	21.560	21.125	30,053
2025-11-14	21.450	21.830	21.450	21.830	21.390	7,023
2025-11-13	21.640	21.860	21.640	21.740	21.120	34,942
2025-11-12	21.840	21.850	21.590	21.690	21.072	95,081
2025-11-11	21.750	22.110	21.730	21.920	21.295	22,582
2025-11-10	21.420	21.650	21.140	21.650	21.033	13,541
2025-11-07	21.000	21.500	21.000	21.470	20.858	8,496
2025-11-06	20.830	21.010	20.830	20.980	20.382	3,446
2025-11-05	20.950	21.070	20.840	20.840	20.246	1,654
2025-11-04	20.890	20.890	20.670	20.880	20.285	12,348
2025-11-03	20.880	20.980	20.850	20.890	20.294	7,325
2025-10-31	20.800	21.010	20.690	20.990	20.392	7,588

← NewerPage 4 of 15 · 891 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.