EXXON MOBIL CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 20.770 | 20.930 | 20.770 | 20.800 | 19.668 | 14,565 |
| 2025-02-10 | 20.450 | 20.650 | 20.450 | 20.630 | 19.507 | 7,501 |
| 2025-02-07 | 20.210 | 20.430 | 20.200 | 20.320 | 19.214 | 1,594 |
| 2025-02-06 | 20.480 | 20.500 | 20.120 | 20.160 | 19.063 | 18,497 |
| 2025-02-05 | 20.480 | 20.480 | 20.360 | 20.450 | 19.337 | 8,759 |
| 2025-02-04 | 19.940 | 20.530 | 19.940 | 20.470 | 19.356 | 21,405 |
| 2025-02-03 | 19.780 | 19.990 | 19.670 | 19.980 | 18.893 | 18,155 |
| 2025-01-31 | 20.560 | 20.560 | 19.790 | 19.890 | 18.807 | 3,447 |
| 2025-01-30 | 20.320 | 20.470 | 20.320 | 20.440 | 19.328 | 2,671 |
| 2025-01-29 | 20.110 | 20.250 | 20.110 | 20.250 | 19.148 | 810 |
| 2025-01-28 | 20.680 | 20.680 | 20.140 | 20.140 | 19.044 | 11,672 |
| 2025-01-27 | 20.170 | 20.590 | 20.170 | 20.540 | 19.422 | 10,081 |
| 2025-01-24 | 20.570 | 20.580 | 20.240 | 20.270 | 19.167 | 33,671 |
| 2025-01-23 | 20.650 | 20.730 | 20.460 | 20.510 | 19.394 | 13,195 |
| 2025-01-22 | 20.720 | 20.810 | 20.490 | 20.490 | 19.375 | 12,311 |
| 2025-01-21 | 20.940 | 20.940 | 20.760 | 20.820 | 19.687 | 21,822 |
| 2025-01-20 | 21.360 | 21.810 | 21.100 | 21.810 | 20.623 | 18,603 |
| 2025-01-17 | 20.680 | 21.040 | 20.680 | 20.970 | 19.829 | 22,275 |
| 2025-01-16 | 20.840 | 20.840 | 20.670 | 20.760 | 19.630 | 2,567 |
| 2025-01-15 | 20.460 | 20.830 | 20.460 | 20.820 | 19.687 | 16,972 |
| 2025-01-14 | 20.340 | 20.480 | 20.120 | 20.480 | 19.365 | 4,376 |
| 2025-01-13 | 20.050 | 20.440 | 20.050 | 20.370 | 19.261 | 14,086 |
| 2025-01-10 | 20.340 | 20.390 | 19.760 | 19.900 | 18.817 | 12,804 |
| 2025-01-09 | 20.280 | 20.280 | 20.000 | 20.250 | 19.148 | 3,060 |
| 2025-01-08 | 20.080 | 20.090 | 19.870 | 19.930 | 18.845 | 15,192 |
| 2025-01-07 | 20.270 | 20.480 | 20.250 | 20.300 | 19.195 | 9,104 |
| 2025-01-06 | 20.380 | 20.500 | 20.100 | 20.110 | 19.016 | 8,421 |
| 2025-01-03 | 20.200 | 20.240 | 20.090 | 20.120 | 19.025 | 16,117 |
| 2025-01-02 | 20.300 | 20.350 | 19.960 | 20.020 | 18.930 | 358,050 |
| 2024-12-31 | 19.890 | 20.140 | 19.890 | 20.130 | 19.034 | 36,281 |
| 2024-12-30 | 19.880 | 19.880 | 19.730 | 19.790 | 18.713 | 116,786 |
| 2024-12-27 | 19.900 | 20.070 | 19.880 | 19.910 | 18.826 | 6,127 |
| 2024-12-24 | 19.890 | 20.030 | 19.880 | 19.960 | 18.874 | 6,989 |
| 2024-12-23 | 19.720 | 19.910 | 19.630 | 19.880 | 18.798 | 6,247 |
| 2024-12-20 | 19.730 | 19.840 | 19.640 | 19.780 | 18.703 | 100 |
| 2024-12-19 | 19.920 | 20.020 | 19.680 | 19.680 | 18.609 | 12,142 |
| 2024-12-18 | 20.090 | 20.290 | 19.880 | 19.880 | 18.798 | 25,379 |
| 2024-12-17 | 20.240 | 20.240 | 20.000 | 20.160 | 19.063 | 121,575 |
| 2024-12-16 | 20.690 | 20.690 | 20.250 | 20.290 | 19.186 | 21,887 |
| 2024-12-13 | 20.960 | 20.960 | 20.650 | 20.780 | 19.649 | 21,577 |
| 2024-12-12 | 20.900 | 20.990 | 20.750 | 20.930 | 19.791 | 11,514 |
| 2024-12-11 | 20.910 | 20.980 | 20.820 | 20.900 | 19.763 | 16,367 |
| 2024-12-10 | 21.180 | 21.250 | 20.950 | 21.090 | 19.942 | 7,734 |
| 2024-12-09 | 21.410 | 21.460 | 21.150 | 21.150 | 19.999 | 6,051 |
| 2024-12-06 | 21.370 | 21.420 | 21.250 | 21.270 | 20.112 | 11,381 |
| 2024-12-05 | 21.400 | 21.610 | 21.360 | 21.500 | 20.330 | 10,003 |
| 2024-12-04 | 21.950 | 21.950 | 21.300 | 21.390 | 20.226 | 15,908 |
| 2024-12-03 | 21.980 | 22.150 | 21.970 | 22.050 | 20.850 | 10,624 |
| 2024-12-02 | 22.120 | 22.120 | 21.880 | 22.030 | 20.831 | 64,151 |
| 2024-11-29 | 22.000 | 22.150 | 22.000 | 22.130 | 20.926 | 2,911 |
| 2024-11-28 | 21.940 | 22.250 | 21.940 | 22.250 | 21.039 | 526 |
| 2024-11-27 | 22.050 | 22.160 | 22.000 | 22.030 | 20.831 | 17,535 |
| 2024-11-26 | 22.280 | 22.280 | 22.070 | 22.070 | 20.869 | 5,681 |
| 2024-11-25 | 22.790 | 22.790 | 22.420 | 22.450 | 21.228 | 7,970 |
| 2024-11-22 | 22.980 | 22.980 | 22.810 | 22.830 | 21.587 | 1,532 |
| 2024-11-21 | 22.720 | 22.940 | 22.500 | 22.810 | 21.569 | 6,801 |
| 2024-11-20 | 22.270 | 22.520 | 22.270 | 22.520 | 21.294 | 14,038 |
| 2024-11-19 | 22.350 | 22.380 | 22.160 | 22.220 | 21.011 | 7,950 |
| 2024-11-18 | 22.480 | 22.540 | 22.440 | 22.530 | 21.304 | 1,069 |
| 2024-11-15 | 22.540 | 22.650 | 22.360 | 22.360 | 21.143 | 10,508 |
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.