Cboe CA - Delayed Quote CAD

Exxon Mobil Corporation (XOM.NE)

Compare
19.90
-0.35
(-1.73%)
At close: January 10 at 3:50:06 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 20.34 20.39 19.76 19.90 19.90 12,804
Jan 9, 2025 20.28 20.28 20.00 20.25 20.25 3,060
Jan 8, 2025 20.08 20.09 19.87 19.93 19.93 15,192
Jan 7, 2025 20.27 20.48 20.25 20.30 20.30 9,104
Jan 6, 2025 20.38 20.50 20.10 20.11 20.11 8,421
Jan 3, 2025 20.20 20.24 20.09 20.12 20.12 16,117
Jan 2, 2025 20.30 20.35 19.96 20.02 20.02 358,050
Dec 31, 2024 19.89 20.14 19.89 20.13 20.13 36,281
Dec 30, 2024 19.88 19.88 19.73 19.79 19.79 116,786
Dec 27, 2024 19.90 20.07 19.88 19.91 19.91 6,127
Dec 24, 2024 19.89 20.03 19.88 19.96 19.96 6,989
Dec 23, 2024 19.72 19.91 19.63 19.88 19.88 6,247
Dec 20, 2024 19.73 19.84 19.64 19.78 19.78 100
Dec 19, 2024 19.92 20.02 19.68 19.68 19.68 12,142
Dec 18, 2024 20.09 20.29 19.88 19.88 19.88 25,379
Dec 17, 2024 20.24 20.24 20.00 20.16 20.16 121,575
Dec 16, 2024 20.69 20.69 20.25 20.29 20.29 21,887
Dec 13, 2024 20.96 20.96 20.65 20.78 20.78 21,577
Dec 12, 2024 20.90 20.99 20.75 20.93 20.93 11,514
Dec 11, 2024 20.91 20.98 20.82 20.90 20.90 16,367
Dec 10, 2024 21.18 21.25 20.95 21.09 21.09 7,734
Dec 9, 2024 21.41 21.46 21.15 21.15 21.15 6,051
Dec 6, 2024 21.37 21.42 21.25 21.27 21.27 11,381
Dec 5, 2024 21.40 21.61 21.36 21.50 21.50 10,003
Dec 4, 2024 21.95 21.95 21.30 21.39 21.39 15,908
Dec 3, 2024 21.98 22.15 21.97 22.05 22.05 10,624
Dec 2, 2024 22.12 22.12 21.88 22.03 22.03 64,151
Nov 29, 2024 22.00 22.15 22.00 22.13 22.13 2,911
Nov 28, 2024 21.94 22.25 21.94 22.25 22.25 526
Nov 27, 2024 22.05 22.16 22.00 22.03 22.03 17,535
Nov 26, 2024 22.28 22.28 22.07 22.07 22.07 5,681
Nov 25, 2024 22.79 22.79 22.42 22.45 22.45 7,970
Nov 22, 2024 22.98 22.98 22.81 22.83 22.83 1,532
Nov 21, 2024 22.72 22.94 22.50 22.81 22.81 6,801
Nov 20, 2024 22.27 22.52 22.27 22.52 22.52 14,038
Nov 19, 2024 22.35 22.38 22.16 22.22 22.22 7,950
Nov 18, 2024 22.48 22.54 22.44 22.53 22.53 1,069
Nov 15, 2024 22.54 22.65 22.36 22.36 22.36 10,508
Nov 14, 2024 0.18 Dividend
Nov 14, 2024 22.73 22.82 22.55 22.57 22.57 8,982
Nov 13, 2024 22.50 22.87 22.29 22.78 22.60 15,024
Nov 12, 2024 22.77 22.77 22.50 22.58 22.40 13,738
Nov 11, 2024 22.69 22.75 22.54 22.58 22.40 3,463
Nov 8, 2024 22.69 22.70 22.47 22.68 22.50 6,716
Nov 7, 2024 22.64 22.75 22.45 22.67 22.49 21,240
Nov 6, 2024 22.73 22.85 22.45 22.68 22.50 10,680
Nov 5, 2024 22.21 22.29 22.20 22.26 22.08 8,468
Nov 4, 2024 21.67 22.22 21.67 22.24 22.06 7,464
Nov 1, 2024 22.38 22.42 21.56 21.55 21.38 18,423
Oct 31, 2024 21.98 22.22 21.89 21.89 21.71 8,620
Oct 30, 2024 21.99 22.00 21.86 21.85 21.67 4,326
Oct 29, 2024 22.18 22.27 21.97 21.97 21.79 6,777
Oct 28, 2024 21.99 22.31 21.99 22.31 22.13 7,462
Oct 25, 2024 22.48 22.50 22.40 22.42 22.24 4,748
Oct 24, 2024 22.43 22.55 22.35 22.45 22.27 4,888
Oct 23, 2024 22.51 22.61 22.41 22.49 22.31 12,594
Oct 22, 2024 22.59 22.67 22.50 22.65 22.47 30,472
Oct 21, 2024 22.71 22.76 22.48 22.52 22.34 8,546
Oct 18, 2024 22.48 22.51 22.34 22.51 22.33 4,924
Oct 17, 2024 22.64 22.75 22.52 22.59 22.41 7,235
Oct 16, 2024 22.76 22.76 22.63 22.64 22.46 9,078
Oct 15, 2024 22.73 22.77 22.50 22.57 22.39 42,033
Oct 11, 2024 23.15 23.25 23.09 23.24 23.05 5,029
Oct 10, 2024 23.15 23.21 23.05 23.12 22.93 2,755
Oct 9, 2024 22.69 22.99 22.69 22.96 22.77 5,258
Oct 8, 2024 23.15 23.20 22.86 22.95 22.76 13,930
Oct 7, 2024 23.58 23.70 23.45 23.56 23.37 11,720
Oct 4, 2024 23.13 23.47 23.13 23.43 23.24 45,345
Oct 3, 2024 22.78 23.06 22.78 23.05 22.86 11,266
Oct 2, 2024 22.96 22.96 22.60 22.81 22.63 6,400
Oct 1, 2024 22.02 22.59 22.02 22.48 22.30 12,365
Sep 30, 2024 21.86 22.00 21.86 22.00 21.82 2,387
Sep 27, 2024 21.25 21.75 21.25 21.75 21.57 18,329
Sep 26, 2024 20.89 21.27 20.89 21.20 21.03 22,463
Sep 25, 2024 21.77 21.77 21.42 21.53 21.36 23,756
Sep 24, 2024 22.11 22.11 21.95 22.00 21.82 6,096
Sep 23, 2024 21.88 22.08 21.83 22.05 21.87 4,233
Sep 20, 2024 21.58 21.64 21.48 21.65 21.47 1,500
Sep 19, 2024 21.74 21.95 21.72 21.80 21.62 2,464
Sep 18, 2024 21.47 21.61 21.40 21.53 21.36 5,250
Sep 17, 2024 21.41 21.45 21.41 21.46 21.29 2,068
Sep 16, 2024 21.09 21.19 21.00 21.19 21.02 7,159
Sep 13, 2024 21.00 21.09 20.88 20.88 20.71 6,183
Sep 12, 2024 20.61 20.92 20.61 20.92 20.75 354,427
Sep 11, 2024 20.80 20.80 20.35 20.65 20.48 10,133
Sep 10, 2024 21.06 21.19 20.70 20.81 20.64 15,409
Sep 9, 2024 21.50 21.50 21.50 21.66 21.48 305
Sep 6, 2024 21.30 21.40 21.03 21.13 20.96 11,622
Sep 5, 2024 21.51 21.61 21.26 21.26 21.09 2,029
Sep 4, 2024 21.60 21.60 21.45 21.45 21.28 11,287
Sep 3, 2024 21.84 21.84 21.46 21.68 21.50 16,465
Aug 30, 2024 22.05 22.11 21.97 22.19 22.01 14,815
Aug 29, 2024 22.22 22.30 22.19 22.19 22.01 3,673
Aug 28, 2024 22.06 22.06 21.90 21.90 21.72 948
Aug 27, 2024 22.31 22.41 22.08 22.13 21.95 3,054
Aug 26, 2024 22.08 22.33 22.05 22.33 22.15 1,762
Aug 23, 2024 21.69 21.92 21.69 21.92 21.74 1,318
Aug 22, 2024 21.53 21.62 21.37 21.55 21.38 4,535
Aug 21, 2024 21.64 21.72 21.40 21.41 21.24 9,037
Aug 20, 2024 22.28 22.28 21.56 21.56 21.39 10,015
Aug 19, 2024 22.19 22.58 22.19 22.30 22.12 2,428
Aug 16, 2024 22.19 22.25 22.17 22.23 22.05 4,229
Aug 15, 2024 0.18 Dividend
Aug 15, 2024 22.30 22.49 22.30 22.36 22.18 7,834
Aug 14, 2024 22.26 22.49 22.17 22.37 22.01 5,616
Aug 13, 2024 22.30 22.30 22.13 22.19 21.84 2,923
Aug 12, 2024 22.55 22.55 22.30 22.39 22.03 5,453
Aug 9, 2024 22.29 22.43 22.29 22.38 22.02 3,031
Aug 8, 2024 22.10 22.19 22.10 22.19 21.84 3,810
Aug 7, 2024 21.90 21.90 21.78 21.73 21.38 4,329
Aug 6, 2024 21.63 21.73 21.45 21.47 21.13 3,952
Aug 2, 2024 21.78 22.34 21.78 22.02 21.67 8,028
Aug 1, 2024 22.25 22.38 21.92 21.98 21.63 8,220
Jul 31, 2024 22.40 22.53 22.35 22.36 22.00 8,333
Jul 30, 2024 21.95 22.29 21.95 22.27 21.92 7,399
Jul 29, 2024 21.83 21.84 21.80 21.84 21.49 400
Jul 26, 2024 21.99 22.20 21.98 22.18 21.83 5,983
Jul 25, 2024 21.62 22.17 21.62 22.14 21.79 4,507
Jul 24, 2024 21.45 21.65 21.42 21.68 21.34 4,368
Jul 23, 2024 21.48 21.48 21.35 21.36 21.02 3,532
Jul 22, 2024 21.80 21.80 21.61 21.73 21.38 6,449
Jul 19, 2024 22.40 22.40 21.83 21.88 21.53 12,961
Jul 18, 2024 22.44 22.58 22.32 22.40 22.04 10,042
Jul 17, 2024 21.95 22.23 21.95 22.18 21.83 9,137
Jul 16, 2024 21.51 21.87 21.50 21.85 21.50 6,580
Jul 15, 2024 21.47 21.81 21.45 21.71 21.36 16,302
Jul 12, 2024 21.30 21.39 21.30 21.39 21.05 657
Jul 11, 2024 21.11 21.35 21.10 21.32 20.98 2,882
Jul 10, 2024 20.86 21.05 20.86 21.11 20.77 2,311
Jul 9, 2024 20.89 21.05 20.89 20.96 20.63 3,086
Jul 8, 2024 21.20 21.33 21.01 21.13 20.79 6,315
Jul 5, 2024 21.36 21.41 21.25 21.38 21.04 15,435
Jul 4, 2024 21.95 21.95 21.95 21.95 21.60 1,015
Jul 3, 2024 21.63 21.81 21.35 21.35 21.01 4,143
Jul 2, 2024 21.52 21.54 21.40 21.46 21.12 2,721
Jun 28, 2024 21.88 21.94 21.63 21.71 21.36 11,989
Jun 27, 2024 21.70 21.70 21.51 21.60 21.26 4,240
Jun 26, 2024 21.59 21.59 21.45 21.58 21.24 3,405
Jun 25, 2024 21.48 21.55 21.41 21.55 21.21 4,631
Jun 24, 2024 21.22 21.57 21.22 21.50 21.16 12,659
Jun 21, 2024 21.24 21.24 20.92 20.94 20.61 6,874
Jun 20, 2024 21.00 21.20 20.95 21.08 20.74 9,169
Jun 19, 2024 20.80 20.80 20.80 20.80 20.47 646
Jun 18, 2024 20.80 20.80 20.55 20.64 20.31 7,215
Jun 17, 2024 20.56 20.60 20.40 20.40 20.08 7,471
Jun 14, 2024 20.67 20.68 20.47 20.54 20.21 35,318
Jun 13, 2024 20.92 20.92 20.73 20.77 20.44 54,599
Jun 12, 2024 21.24 21.24 20.90 20.92 20.59 32,734
Jun 11, 2024 21.17 21.20 21.11 21.12 20.78 6,248
Jun 10, 2024 21.28 21.42 21.28 21.31 20.97 9,763
Jun 7, 2024 21.27 21.58 21.27 21.28 20.94 4,090
Jun 6, 2024 21.16 21.51 21.16 21.51 21.17 756
Jun 5, 2024 21.15 21.36 21.05 21.36 21.02 12,403
Jun 4, 2024 21.38 21.38 20.97 21.27 20.93 18,091
Jun 3, 2024 21.84 21.87 21.53 21.60 21.26 17,610
May 31, 2024 21.69 22.11 21.61 22.11 21.76 8,462
May 30, 2024 21.46 21.51 21.44 21.53 21.19 13,267
May 29, 2024 21.68 21.68 21.30 21.47 21.13 5,615
May 28, 2024 21.49 21.71 21.41 21.67 21.33 12,537
May 27, 2024 21.94 21.94 21.22 21.42 21.08 2,496
May 24, 2024 21.63 21.63 21.34 21.42 21.08 2,530
May 23, 2024 21.91 21.92 21.44 21.46 21.12 15,592
May 22, 2024 22.14 22.14 21.70 21.76 21.41 43,385
May 21, 2024 22.26 22.53 22.26 22.26 21.91 5,079
May 17, 2024 22.43 22.63 22.43 22.63 22.27 7,313
May 16, 2024 22.46 22.46 22.24 22.31 21.96 9,363
May 15, 2024 22.20 22.43 22.20 22.43 22.07 9,121
May 14, 2024 0.18 Dividend
May 14, 2024 22.09 22.20 22.02 22.20 21.85 4,938
May 13, 2024 22.39 22.39 22.15 22.15 21.62 2,648
May 10, 2024 22.35 22.36 22.23 22.25 21.72 1,824
May 9, 2024 22.06 22.38 22.06 22.38 21.85 6,987
May 8, 2024 22.05 22.05 21.85 21.93 21.41 3,575
May 7, 2024 22.02 22.06 22.00 22.00 21.48 7,415
May 6, 2024 22.21 22.29 22.09 22.04 21.51 13,996
May 3, 2024 21.88 21.88 21.84 21.87 21.35 1,750
May 2, 2024 22.00 22.10 21.90 21.90 21.38 185,394
May 1, 2024 22.42 22.42 21.96 21.95 21.43 16,080
Apr 30, 2024 22.52 22.70 22.33 22.35 21.82 21,674
Apr 29, 2024 22.49 22.67 22.49 22.64 22.10 21,991
Apr 26, 2024 22.36 22.40 21.97 22.30 21.77 29,800
Apr 25, 2024 22.71 22.94 22.71 22.95 22.40 7,935
Apr 24, 2024 22.75 22.90 22.68 22.83 22.29 24,236
Apr 23, 2024 22.69 22.86 22.69 22.89 22.34 10,474
Apr 22, 2024 22.55 22.84 22.50 22.79 22.25 8,318
Apr 19, 2024 22.55 22.79 22.46 22.68 22.14 10,383
Apr 18, 2024 22.52 22.55 22.40 22.40 21.87 22,634
Apr 17, 2024 22.44 22.47 22.16 22.37 21.84 103,219
Apr 16, 2024 22.54 22.62 22.30 22.43 21.90 9,878
Apr 15, 2024 22.93 22.93 22.59 22.61 22.07 76,131
Apr 12, 2024 23.22 23.37 22.67 22.77 22.23 28,515
Apr 11, 2024 23.15 23.15 22.76 23.03 22.48 29,287
Apr 10, 2024 23.00 23.15 22.88 23.15 22.60 11,338
Apr 9, 2024 22.91 22.98 22.81 22.94 22.39 12,492
Apr 8, 2024 22.94 22.98 22.74 22.82 22.28 152,183
Apr 5, 2024 22.77 23.08 22.69 22.97 22.42 9,188
Apr 4, 2024 22.55 22.66 22.45 22.66 22.12 15,986
Apr 3, 2024 22.59 22.63 22.54 22.59 22.05 56,546
Apr 2, 2024 22.26 22.58 22.22 22.58 22.04 33,735
Apr 1, 2024 22.01 22.18 21.95 22.14 21.61 15,204
Mar 28, 2024 21.93 21.98 21.78 22.00 21.48 3,805
Mar 27, 2024 21.52 21.77 21.52 21.77 21.25 8,086
Mar 26, 2024 21.76 21.76 21.48 21.56 21.05 186,061
Mar 25, 2024 21.56 21.88 21.56 21.70 21.18 20,911
Mar 22, 2024 21.43 21.50 21.38 21.48 20.97 26,905
Mar 21, 2024 21.32 21.52 21.32 21.49 20.98 22,835
Mar 20, 2024 21.32 21.45 21.25 21.38 20.87 16,848
Mar 19, 2024 21.22 21.43 21.21 21.39 20.88 33,458
Mar 18, 2024 21.20 21.28 21.03 21.26 20.75 27,788
Mar 15, 2024 21.14 21.19 21.03 21.06 20.56 28,403
Mar 14, 2024 20.78 21.11 20.77 21.11 20.61 130,958
Mar 13, 2024 20.70 20.85 20.69 20.73 20.24 20,748
Mar 12, 2024 20.59 20.61 20.50 20.51 20.02 8,623
Mar 11, 2024 20.50 20.66 20.34 20.63 20.14 15,006
Mar 8, 2024 20.24 20.49 20.19 20.48 19.99 21,611
Mar 7, 2024 20.26 20.40 20.24 20.34 19.85 13,812
Mar 6, 2024 20.15 20.31 20.11 20.21 19.73 51,098
Mar 5, 2024 19.78 20.09 19.77 20.01 19.53 25,413
Mar 4, 2024 20.03 20.03 19.73 19.74 19.27 12,769
Mar 1, 2024 20.05 20.11 19.99 20.05 19.57 34,791
Feb 29, 2024 19.79 19.86 19.77 19.82 19.35 12,279
Feb 28, 2024 19.71 19.88 19.71 19.76 19.29 4,373
Feb 27, 2024 19.83 19.87 19.69 19.70 19.23 26,897
Feb 26, 2024 19.60 19.82 19.60 19.74 19.27 14,826
Feb 23, 2024 19.72 19.72 19.48 19.68 19.21 28,501
Feb 22, 2024 19.75 19.93 19.62 19.85 19.38 50,429
Feb 21, 2024 19.66 19.86 19.66 19.86 19.39 11,250
Feb 20, 2024 19.72 19.72 19.45 19.45 18.99 24,845
Feb 16, 2024 19.72 19.79 19.63 19.65 19.18 15,234
Feb 15, 2024 19.18 19.67 19.18 19.67 19.20 27,481
Feb 14, 2024 19.29 19.41 19.05 19.12 18.66 39,650
Feb 13, 2024 0.18 Dividend
Feb 13, 2024 19.50 19.50 19.07 19.22 18.76 6,857
Feb 12, 2024 19.32 19.59 19.32 19.53 18.89 28,792
Feb 9, 2024 19.79 19.82 19.26 19.26 18.63 57,591
Feb 8, 2024 19.50 19.75 19.50 19.71 19.06 13,742
Feb 7, 2024 19.43 19.43 19.22 19.39 18.75 16,978
Feb 6, 2024 19.33 19.43 19.30 19.38 18.74 6,657
Feb 5, 2024 19.20 19.38 19.10 19.26 18.63 20,162
Feb 2, 2024 19.55 19.60 19.28 19.35 18.72 27,613
Feb 1, 2024 19.70 19.70 19.39 19.42 18.78 20,201
Jan 31, 2024 19.85 19.85 19.52 19.51 18.87 11,627
Jan 30, 2024 19.39 19.86 19.39 19.86 19.21 8,630
Jan 29, 2024 19.57 19.57 19.34 19.57 18.93 33,657
Jan 26, 2024 19.30 19.51 19.24 19.51 18.87 17,398
Jan 25, 2024 18.96 19.35 18.94 19.38 18.74 3,365
Jan 24, 2024 18.69 18.90 18.55 18.90 18.28 8,046
Jan 23, 2024 18.39 18.61 18.38 18.58 17.97 13,567
Jan 22, 2024 18.32 18.41 18.17 18.37 17.77 244,278
Jan 19, 2024 18.32 18.39 18.28 18.38 17.78 34,838
Jan 18, 2024 18.33 18.39 18.20 18.39 17.79 55,260
Jan 17, 2024 18.39 18.56 18.35 18.43 17.83 5,044
Jan 16, 2024 18.97 18.97 18.49 18.54 17.93 8,713
Jan 15, 2024 19.20 19.35 19.00 19.10 18.47 2,712
Jan 12, 2024 19.03 19.09 18.84 18.97 18.35 19,620
Jan 11, 2024 18.78 18.82 18.72 18.75 18.13 17,197
Jan 10, 2024 18.97 18.97 18.63 18.75 18.13 15,236

Related Tickers

CHEV.NE Chevron Corporation
20.44
-0.39%
 
CHV.HM Chevron Corp
148.14
+0.97%
 
CHV.SG Chevron Corp
149.22
+0.82%
 
IMO.TO Imperial Oil Limited
96.41
+1.99%
 
IMO Imperial Oil Limited
66.86
+0.84%
 
CVE.TO Cenovus Energy Inc.
22.24
+0.72%
 
CRGY Crescent Energy Company
15.86
+0.83%
 
CVE Cenovus Energy Inc.
15.40
+0.39%
 
SU.TO Suncor Energy Inc.
56.80
+2.94%
 
EC Ecopetrol S.A.
8.49
+0.12%