EXXON MOBIL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	21.230	21.290	21.010	21.020	20.421	1,911
2025-10-29	21.100	21.400	21.100	21.350	20.741	9,762
2025-10-28	21.190	21.280	21.100	21.100	20.498	7,626
2025-10-27	21.200	21.270	21.120	21.270	20.664	8,718
2025-10-24	21.230	21.250	21.150	21.170	20.566	376,161
2025-10-23	21.310	21.470	21.200	21.280	20.673	17,133
2025-10-22	20.820	21.060	20.800	21.030	20.430	5,972
2025-10-21	20.660	20.730	20.650	20.700	20.110	9,495
2025-10-20	20.650	20.700	20.600	20.640	20.052	3,075
2025-10-17	20.500	20.630	20.420	20.590	20.003	7,880
2025-10-16	20.500	20.510	20.330	20.330	19.750	2,703
2025-10-15	20.600	20.800	20.400	20.500	19.916	10,482
2025-10-14	20.300	20.690	20.300	20.590	20.003	2,856
2025-10-10	20.660	20.660	20.340	20.340	19.760	18,534
2025-10-09	21.010	21.010	20.720	20.770	20.178	1,613
2025-10-08	21.030	21.050	20.870	20.950	20.353	3,783
2025-10-07	20.520	20.970	20.520	20.970	20.372	3,106
2025-10-06	20.930	21.020	20.750	20.960	20.362	9,060
2025-10-03	20.610	20.860	20.610	20.790	20.197	7,397
2025-10-02	20.650	20.680	20.440	20.450	19.867	3,934
2025-10-01	20.740	20.740	20.450	20.550	19.964	16,166
2025-09-30	20.870	20.870	20.560	20.710	20.120	18,717
2025-09-29	21.400	21.400	20.900	20.970	20.372	10,800
2025-09-26	21.300	21.700	21.300	21.510	20.897	7,658
2025-09-25	21.170	21.250	21.130	21.250	20.644	2,918
2025-09-24	21.200	21.250	21.030	21.050	20.450	2,444
2025-09-23	20.590	21.000	20.590	20.940	20.343	16,150
2025-09-22	20.570	20.630	20.500	20.560	19.974	9,512
2025-09-19	20.850	20.850	20.750	20.750	20.158	3,229
2025-09-18	21.090	21.150	20.880	21.010	20.411	4,549
2025-09-17	21.150	21.180	21.010	21.170	20.566	3,521
2025-09-16	20.770	21.150	20.750	21.080	20.479	7,546
2025-09-15	20.580	20.640	20.540	20.590	20.003	1,279
2025-09-12	20.700	20.700	20.580	20.630	20.042	1,175
2025-09-11	20.500	20.700	20.400	20.660	20.071	1,057
2025-09-10	20.450	20.680	20.450	20.680	20.090	3,707
2025-09-09	20.460	20.630	20.340	20.340	19.760	7,789
2025-09-08	20.230	20.230	19.940	20.220	19.644	4,178
2025-09-05	20.470	20.470	20.070	20.090	19.517	7,421
2025-09-04	20.630	20.720	20.600	20.680	20.090	1,930
2025-09-03	20.840	20.950	20.560	20.570	19.984	5,353
2025-09-02	21.000	21.100	20.980	21.080	20.479	7,367
2025-08-29	20.900	21.070	20.900	21.020	20.421	2,756
2025-08-28	20.740	20.880	20.740	20.850	20.256	4,502
2025-08-27	20.440	20.710	20.440	20.710	20.120	2,046
2025-08-26	20.430	20.540	20.410	20.540	19.954	3,672
2025-08-25	20.420	20.530	20.420	20.530	19.945	4,126
2025-08-22	20.280	20.480	20.280	20.470	19.886	4,874
2025-08-21	19.890	20.140	19.890	20.040	19.469	3,090
2025-08-20	19.950	20.110	19.910	20.030	19.459	6,192
2025-08-19	19.640	19.790	19.600	19.790	19.226	5,492
2025-08-18	19.630	19.720	19.630	19.660	19.100	2,212
2025-08-15	19.640	19.790	19.520	19.630	19.070	10,963
2025-08-14	19.650	19.780	19.610	19.780	19.040	6,886
2025-08-13	19.500	19.790	19.490	19.780	19.040	6,842
2025-08-12	19.570	19.650	19.490	19.530	18.799	5,819
2025-08-11	19.690	19.760	19.440	19.510	18.780	6,673
2025-08-08	19.640	19.790	19.550	19.630	18.895	10,095
2025-08-07	19.760	19.910	19.500	19.530	18.799	10,325
2025-08-06	19.940	20.060	19.600	19.630	18.895	14,261

← NewerPage 5 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.