EXXON MOBIL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	19.550	19.770	19.550	19.750	18.841	4,681
2025-05-07	19.410	19.410	19.370	19.370	18.479	1,022
2025-05-06	19.330	19.580	19.180	19.500	18.603	6,666
2025-05-05	19.330	19.330	19.130	19.150	18.269	6,992
2025-05-02	20.040	20.040	19.550	19.690	18.784	10,855
2025-05-01	19.560	19.780	19.560	19.610	18.708	6,781
2025-04-30	19.960	19.960	19.460	19.580	18.679	23,201
2025-04-29	20.000	20.150	19.970	20.110	19.185	4,094
2025-04-28	20.210	20.230	19.990	20.190	19.261	6,200
2025-04-25	20.020	20.160	20.020	20.160	19.233	225,959
2025-04-24	19.990	20.120	19.970	20.100	19.175	2,600
2025-04-23	20.000	20.000	19.830	19.890	18.975	8,295
2025-04-22	19.770	20.120	19.750	20.110	19.185	2,781
2025-04-21	19.460	19.550	19.340	19.510	18.613	2,753
2025-04-17	19.520	20.040	19.520	19.790	18.880	8,991
2025-04-16	19.270	19.270	19.270	19.270	18.384	500
2025-04-15	19.490	19.520	19.150	19.150	18.269	18,186
2025-04-14	19.420	19.470	19.180	19.200	18.317	7,647
2025-04-11	18.530	19.220	18.380	19.130	18.250	16,763
2025-04-10	19.360	19.360	18.400	18.520	17.668	6,562
2025-04-09	18.540	19.740	18.300	19.640	18.737	17,730
2025-04-08	19.680	19.680	18.520	19.070	18.193	18,880
2025-04-07	18.600	19.470	18.430	19.070	18.193	24,483
2025-04-04	20.250	20.460	19.280	19.330	18.441	124,125
2025-04-03	21.210	21.390	20.910	20.910	19.948	5,236
2025-04-02	21.940	22.030	21.930	22.030	21.017	3,265
2025-04-01	22.140	22.140	21.920	22.090	21.074	3,317
2025-03-31	22.110	22.250	22.030	22.070	21.055	14,091
2025-03-28	21.940	21.940	21.800	21.860	20.854	6,012
2025-03-27	21.890	22.040	21.810	21.870	20.864	6,344
2025-03-26	22.000	22.100	21.910	21.910	20.902	32,889
2025-03-25	21.750	21.800	21.630	21.640	20.645	4,333
2025-03-24	21.640	21.700	21.490	21.510	20.521	6,309
2025-03-21	21.500	21.500	21.260	21.360	20.377	6,219
2025-03-20	21.330	21.540	21.330	21.490	20.501	5,938
2025-03-19	21.290	21.520	21.290	21.470	20.482	7,667
2025-03-18	21.250	21.250	21.090	21.090	20.120	2,702
2025-03-17	20.860	21.250	20.670	21.180	20.206	10,612
2025-03-14	20.200	20.840	20.200	20.840	19.881	8,668
2025-03-13	20.220	20.440	20.100	20.180	19.252	4,773
2025-03-12	20.280	20.400	20.190	20.260	19.328	315,463
2025-03-11	20.790	20.810	20.250	20.290	19.357	6,157
2025-03-10	20.390	20.890	20.390	20.800	19.843	10,051
2025-03-07	20.450	20.470	19.600	19.600	18.698	698
2025-03-06	19.520	19.750	19.480	19.600	18.698	3,284
2025-03-05	19.340	19.630	19.330	19.600	18.698	7,200
2025-03-04	20.730	20.730	20.730	20.730	19.776	0
2025-03-03	20.730	20.730	20.730	20.730	19.776	0
2025-02-28	20.520	20.730	20.410	20.730	19.776	5,531
2025-02-27	20.460	20.670	20.460	20.490	19.547	8,099
2025-02-26	20.440	20.440	20.210	20.390	19.452	6,856
2025-02-25	20.800	20.800	20.340	20.420	19.481	5,033
2025-02-24	20.640	20.790	20.620	20.710	19.757	8,923
2025-02-21	20.790	20.790	20.600	20.670	19.719	9,217
2025-02-20	20.480	20.920	20.480	20.850	19.891	5,465
2025-02-19	20.700	20.840	20.530	20.560	19.614	5,081
2025-02-18	20.150	20.670	20.150	20.470	19.528	4,993
2025-02-14	20.310	20.350	20.160	20.160	19.233	4,467
2025-02-13	19.950	20.160	19.910	20.110	19.185	6,989
2025-02-12	20.550	20.550	19.980	20.020	19.099	8,504

← NewerPage 7 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.