EXXON MOBIL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	19.830	19.830	19.580	19.730	18.991	15,504
2025-08-01	20.540	20.540	20.170	20.190	19.434	9,707
2025-07-31	20.630	20.670	20.600	20.600	19.829	3,818
2025-07-30	20.650	20.660	20.550	20.580	19.810	6,077
2025-07-29	20.680	20.800	20.610	20.800	20.021	9,596
2025-07-28	20.540	20.580	20.490	20.540	19.771	4,540
2025-07-25	20.470	20.470	20.240	20.330	19.569	3,267
2025-07-24	20.290	20.430	20.150	20.430	19.665	6,068
2025-07-23	20.180	20.210	20.180	20.210	19.453	1,372
2025-07-22	19.920	20.100	19.880	20.020	19.271	6,659
2025-07-21	19.790	20.030	19.790	19.920	19.174	17,233
2025-07-18	20.320	20.430	19.880	19.890	19.145	15,302
2025-07-17	20.540	20.670	20.530	20.570	19.800	27,160
2025-07-16	20.880	20.880	20.720	20.850	20.069	4,402
2025-07-15	21.030	21.030	20.820	20.850	20.069	6,079
2025-07-14	21.240	21.240	20.950	21.000	20.214	5,101
2025-07-11	21.150	21.320	21.150	21.260	20.464	8,604
2025-07-10	21.150	21.250	21.130	21.170	20.378	8,978
2025-07-09	21.040	21.040	20.960	20.990	20.204	2,758
2025-07-08	20.500	21.090	20.500	21.080	20.291	8,457
2025-07-07	20.560	20.600	20.460	20.460	19.694	6,817
2025-07-04	21.070	21.070	20.220	20.380	19.617	2,121
2025-07-03	20.580	20.720	20.540	20.680	19.906	7,594
2025-07-02	20.290	20.540	20.120	20.480	19.713	9,586
2025-06-30	20.090	20.090	19.910	19.920	19.174	14,615
2025-06-27	20.410	20.410	20.030	20.200	19.444	16,156
2025-06-26	20.180	20.370	20.180	20.330	19.569	5,428
2025-06-25	19.970	20.160	19.930	20.050	19.299	9,403
2025-06-24	20.190	20.430	19.970	20.040	19.290	27,249
2025-06-23	21.620	21.620	20.600	20.660	19.887	31,120
2025-06-20	21.190	21.200	20.960	21.200	20.406	14,499
2025-06-19	21.120	21.260	20.880	21.200	20.406	10,873
2025-06-18	21.140	21.250	20.880	20.930	20.146	13,959
2025-06-17	21.020	21.240	21.010	21.090	20.300	20,560
2025-06-16	20.720	20.860	20.590	20.810	20.031	26,032
2025-06-13	20.700	20.780	20.470	20.730	19.954	39,411
2025-06-12	20.190	20.310	20.020	20.300	19.540	7,403
2025-06-11	19.950	20.230	19.720	20.230	19.473	3,701
2025-06-10	19.680	19.860	19.610	19.830	19.088	5,140
2025-06-09	19.360	19.520	19.340	19.430	18.703	2,288
2025-06-06	19.040	19.320	19.020	19.270	18.549	6,528
2025-06-05	18.990	19.010	18.850	18.880	18.173	14,667
2025-06-04	19.340	19.340	18.940	18.940	18.231	11,620
2025-06-03	19.000	19.260	19.000	19.210	18.491	4,901
2025-06-02	19.040	19.110	18.950	19.080	18.366	11,452
2025-05-30	18.900	18.920	18.750	18.920	18.212	11,927
2025-05-29	18.960	19.020	18.920	19.010	18.298	5,889
2025-05-28	19.070	19.070	18.850	18.910	18.202	15,416
2025-05-27	19.090	19.170	19.090	19.170	18.452	7,614
2025-05-26	19.560	19.610	19.550	19.600	18.866	3,132
2025-05-23	18.850	19.100	18.850	19.090	18.375	4,315
2025-05-22	19.230	19.230	18.890	19.080	18.366	5,127
2025-05-21	19.430	19.430	19.220	19.220	18.501	3,599
2025-05-20	19.790	19.790	19.430	19.430	18.703	35,081
2025-05-16	20.000	20.030	19.900	20.030	19.280	12,529
2025-05-15	19.870	20.100	19.700	20.100	19.348	33,562
2025-05-14	20.120	20.120	20.000	20.090	19.166	3,251
2025-05-13	20.340	20.450	20.200	20.260	19.328	6,034
2025-05-12	20.340	20.360	20.190	20.220	19.290	2,385
2025-05-09	19.840	19.950	19.800	19.890	18.975	46,487

← NewerPage 6 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.