EXXON MOBIL CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 22.730 | 22.820 | 22.550 | 22.570 | 21.342 | 8,982 |
| 2024-11-13 | 22.500 | 22.870 | 22.290 | 22.780 | 21.364 | 15,024 |
| 2024-11-12 | 22.770 | 22.770 | 22.500 | 22.580 | 21.176 | 13,738 |
| 2024-11-11 | 22.690 | 22.750 | 22.540 | 22.580 | 21.176 | 3,463 |
| 2024-11-08 | 22.690 | 22.700 | 22.470 | 22.680 | 21.270 | 6,716 |
| 2024-11-07 | 22.640 | 22.750 | 22.450 | 22.670 | 21.261 | 21,240 |
| 2024-11-06 | 22.730 | 22.850 | 22.450 | 22.680 | 21.270 | 10,680 |
| 2024-11-05 | 22.210 | 22.290 | 22.200 | 22.260 | 20.876 | 8,468 |
| 2024-11-04 | 21.670 | 22.240 | 21.670 | 22.240 | 20.858 | 7,464 |
| 2024-11-01 | 22.380 | 22.420 | 21.550 | 21.550 | 20.210 | 18,423 |
| 2024-10-31 | 21.980 | 22.220 | 21.890 | 21.890 | 20.529 | 8,620 |
| 2024-10-30 | 21.990 | 22.000 | 21.850 | 21.850 | 20.492 | 4,326 |
| 2024-10-29 | 22.180 | 22.270 | 21.970 | 21.970 | 20.604 | 6,777 |
| 2024-10-28 | 21.990 | 22.310 | 21.990 | 22.310 | 20.923 | 7,462 |
| 2024-10-25 | 22.480 | 22.500 | 22.400 | 22.420 | 21.026 | 4,748 |
| 2024-10-24 | 22.430 | 22.550 | 22.350 | 22.450 | 21.054 | 4,888 |
| 2024-10-23 | 22.510 | 22.610 | 22.410 | 22.490 | 21.092 | 12,594 |
| 2024-10-22 | 22.590 | 22.670 | 22.500 | 22.650 | 21.242 | 30,472 |
| 2024-10-21 | 22.710 | 22.760 | 22.480 | 22.520 | 21.120 | 8,546 |
| 2024-10-18 | 22.480 | 22.510 | 22.340 | 22.510 | 21.111 | 4,924 |
| 2024-10-17 | 22.640 | 22.750 | 22.520 | 22.590 | 21.186 | 7,235 |
| 2024-10-16 | 22.760 | 22.760 | 22.630 | 22.640 | 21.233 | 9,078 |
| 2024-10-15 | 22.730 | 22.770 | 22.500 | 22.570 | 21.167 | 42,033 |
| 2024-10-11 | 23.150 | 23.250 | 23.090 | 23.240 | 21.795 | 5,029 |
| 2024-10-10 | 23.150 | 23.210 | 23.050 | 23.120 | 21.683 | 2,755 |
| 2024-10-09 | 22.690 | 22.990 | 22.690 | 22.960 | 21.533 | 5,258 |
| 2024-10-08 | 23.150 | 23.200 | 22.860 | 22.950 | 21.523 | 13,930 |
| 2024-10-07 | 23.580 | 23.700 | 23.450 | 23.560 | 22.095 | 11,720 |
| 2024-10-04 | 23.130 | 23.470 | 23.130 | 23.430 | 21.974 | 45,345 |
| 2024-10-03 | 22.780 | 23.060 | 22.780 | 23.050 | 21.617 | 11,266 |
| 2024-10-02 | 22.960 | 22.960 | 22.600 | 22.810 | 21.392 | 6,400 |
| 2024-10-01 | 22.020 | 22.590 | 22.020 | 22.480 | 21.083 | 12,365 |
| 2024-09-30 | 21.860 | 22.000 | 21.860 | 22.000 | 20.632 | 2,387 |
| 2024-09-27 | 21.250 | 21.750 | 21.250 | 21.750 | 20.398 | 18,329 |
| 2024-09-26 | 20.890 | 21.270 | 20.890 | 21.200 | 19.882 | 22,463 |
| 2024-09-25 | 21.770 | 21.770 | 21.420 | 21.530 | 20.192 | 23,756 |
| 2024-09-24 | 22.110 | 22.110 | 21.950 | 22.000 | 20.632 | 6,096 |
| 2024-09-23 | 21.880 | 22.080 | 21.830 | 22.050 | 20.679 | 4,233 |
| 2024-09-20 | 21.580 | 21.650 | 21.480 | 21.650 | 20.304 | 1,500 |
| 2024-09-19 | 21.740 | 21.950 | 21.720 | 21.800 | 20.445 | 2,464 |
| 2024-09-18 | 21.470 | 21.610 | 21.400 | 21.530 | 20.192 | 5,250 |
| 2024-09-17 | 21.410 | 21.460 | 21.410 | 21.460 | 20.126 | 2,068 |
| 2024-09-16 | 21.090 | 21.190 | 21.000 | 21.190 | 19.873 | 7,159 |
| 2024-09-13 | 21.000 | 21.090 | 20.880 | 20.880 | 19.582 | 6,183 |
| 2024-09-12 | 20.610 | 20.920 | 20.610 | 20.920 | 19.620 | 354,427 |
| 2024-09-11 | 20.800 | 20.800 | 20.350 | 20.650 | 19.366 | 10,133 |
| 2024-09-10 | 21.060 | 21.190 | 20.700 | 20.810 | 19.516 | 15,409 |
| 2024-09-09 | 21.500 | 21.660 | 21.500 | 21.660 | 20.314 | 305 |
| 2024-09-06 | 21.300 | 21.400 | 21.030 | 21.130 | 19.817 | 11,622 |
| 2024-09-05 | 21.510 | 21.610 | 21.260 | 21.260 | 19.938 | 2,029 |
| 2024-09-04 | 21.600 | 21.600 | 21.450 | 21.450 | 20.117 | 11,287 |
| 2024-09-03 | 21.840 | 21.840 | 21.460 | 21.680 | 20.332 | 16,465 |
| 2024-08-30 | 22.050 | 22.190 | 21.970 | 22.190 | 20.811 | 14,815 |
| 2024-08-29 | 22.220 | 22.300 | 22.190 | 22.190 | 20.811 | 3,673 |
| 2024-08-28 | 22.060 | 22.060 | 21.900 | 21.900 | 20.539 | 948 |
| 2024-08-27 | 22.310 | 22.410 | 22.080 | 22.130 | 20.754 | 3,054 |
| 2024-08-26 | 22.080 | 22.330 | 22.050 | 22.330 | 20.942 | 1,762 |
| 2024-08-23 | 21.690 | 21.920 | 21.690 | 21.920 | 20.557 | 1,318 |
| 2024-08-22 | 21.530 | 21.620 | 21.370 | 21.550 | 20.210 | 4,535 |
| 2024-08-21 | 21.640 | 21.720 | 21.400 | 21.410 | 20.079 | 9,037 |
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.