EXXON MOBIL CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 31.510 | 32.000 | 31.510 | 32.000 | 32.000 | 1,000 |
| 2026-10-15 | 31.490 | 31.510 | 31.240 | 31.240 | 31.240 | 4,300 |
| 2026-10-14 | 31.410 | 31.410 | 31.410 | 31.410 | 31.410 | 500 |
| 2026-10-13 | 31.200 | 31.270 | 31.200 | 31.230 | 31.230 | 2,600 |
| 2026-10-09 | 30.380 | 30.380 | 30.240 | 30.280 | 30.280 | 700 |
| 2026-10-08 | 30.230 | 30.230 | 30.230 | 30.230 | 30.230 | 1,000 |
| 2026-10-06 | 29.390 | 29.740 | 29.390 | 29.550 | 29.550 | 3,700 |
| 2026-10-05 | 29.210 | 29.210 | 29.200 | 29.200 | 29.200 | 1,100 |
| 2026-10-02 | 29.190 | 29.420 | 29.150 | 29.420 | 29.420 | 2,400 |
| 2026-10-01 | 29.310 | 29.410 | 29.160 | 29.390 | 29.390 | 83,987 |
| 2026-09-30 | 29.240 | 29.470 | 29.240 | 29.350 | 29.350 | 4,000 |
| 2026-09-29 | 28.960 | 28.960 | 28.960 | 28.960 | 28.960 | 100 |
| 2026-09-28 | 29.070 | 29.190 | 29.070 | 29.190 | 29.190 | 4,600 |
| 2026-09-25 | 29.050 | 29.050 | 28.750 | 28.820 | 28.820 | 1,300 |
| 2026-09-24 | 29.040 | 29.040 | 29.040 | 29.040 | 29.040 | 300 |
| 2026-09-23 | 28.960 | 28.960 | 28.960 | 28.960 | 28.960 | 100 |
| 2026-09-22 | 28.370 | 28.500 | 28.370 | 28.500 | 28.500 | 3,900 |
| 2026-09-21 | 28.880 | 28.880 | 28.440 | 28.550 | 28.550 | 2,300 |
| 2026-09-18 | 29.200 | 29.200 | 29.200 | 29.200 | 29.200 | 1,100 |
| 2026-09-17 | 29.130 | 29.190 | 29.080 | 29.190 | 29.190 | 400 |
| 2026-09-16 | 29.530 | 29.660 | 29.280 | 29.310 | 29.310 | 2,400 |
| 2026-09-15 | 30.000 | 30.400 | 30.000 | 30.400 | 30.400 | 1,600 |
| 2026-09-14 | 30.210 | 30.210 | 29.520 | 29.540 | 29.540 | 1,300 |
| 2026-09-11 | 29.780 | 29.970 | 29.700 | 29.720 | 29.720 | 1,900 |
| 2026-09-10 | 29.640 | 29.740 | 29.380 | 29.740 | 29.740 | 4,500 |
| 2026-09-09 | 29.510 | 29.640 | 29.360 | 29.530 | 29.530 | 1,700 |
| 2026-09-08 | 29.170 | 29.170 | 28.580 | 28.580 | 28.580 | 400 |
| 2026-09-04 | 28.750 | 28.770 | 28.750 | 28.770 | 28.770 | 300 |
| 2026-09-03 | 29.460 | 29.460 | 29.320 | 29.330 | 29.330 | 1,700 |
| 2026-09-02 | 29.470 | 29.470 | 29.470 | 29.470 | 29.470 | 100 |
| 2026-09-01 | 29.300 | 29.390 | 29.300 | 29.390 | 29.390 | 1,100 |
| 2026-08-31 | 28.900 | 28.900 | 28.560 | 28.800 | 28.800 | 1,100 |
| 2026-08-28 | 28.120 | 28.120 | 27.990 | 27.990 | 27.990 | 700 |
| 2026-08-27 | 28.220 | 28.220 | 28.160 | 28.170 | 28.170 | 12,400 |
| 2026-08-25 | 29.050 | 29.060 | 29.030 | 29.030 | 29.030 | 2,200 |
| 2026-08-24 | 29.580 | 29.580 | 29.380 | 29.380 | 29.380 | 1,400 |
| 2026-08-21 | 29.880 | 29.880 | 29.670 | 29.780 | 29.780 | 600 |
| 2026-08-20 | 30.210 | 30.210 | 30.050 | 30.050 | 30.050 | 600 |
| 2026-08-19 | 26.610 | 26.610 | 26.610 | 26.610 | 26.610 | 700 |
| 2026-08-18 | 26.610 | 26.610 | 26.610 | 26.610 | 26.610 | 4,300 |
| 2026-08-17 | 26.610 | 26.610 | 26.610 | 26.610 | 26.610 | 1,700 |
| 2026-08-14 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 900 |
| 2026-08-13 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-08-12 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-08-11 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-08-10 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-08-07 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-08-06 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-08-05 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-08-04 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-07-31 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-07-30 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-07-29 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-07-28 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-07-27 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-07-24 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-07-23 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-07-22 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-07-21 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
| 2026-07-20 | 26.610 | 26.610 | 26.610 | 26.610 | 26.425 | 0 |
Page 1 of 15 · 890 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.