Skip to content
CBOECA stocks: 125Advancing: 63Declining: 53Currency: CAD
Open Tradzy

ExxonMobil Holdings Corporation (ZXOM) Price History

Daily open, high, low, close and volume for ExxonMobil Holdings Corporation (ZXOM) from 2025-12-02 to 2026-10-16, newest first.

‹ ZXOM price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 14.54CAD 14.54CAD 14.54CAD 14.540
2026-10-15CAD 14.54CAD 14.54CAD 14.54CAD 14.540
2026-10-14CAD 14.54CAD 14.54CAD 14.54CAD 14.540
2026-10-13CAD 14.54CAD 14.54CAD 14.54CAD 14.540
2026-10-09CAD 14.64CAD 14.64CAD 14.64CAD 14.54176
2026-10-08CAD 14.52CAD 14.52CAD 14.51CAD 14.52500
2026-10-07CAD 13.85CAD 13.85CAD 13.85CAD 13.850
2026-10-06CAD 13.85CAD 13.85CAD 13.85CAD 13.850
2026-10-05CAD 13.85CAD 13.85CAD 13.85CAD 13.850
2026-10-02CAD 13.85CAD 13.85CAD 13.85CAD 13.850
2026-10-01CAD 13.85CAD 13.85CAD 13.85CAD 13.850
2026-09-30CAD 13.85CAD 13.85CAD 13.85CAD 13.850
2026-09-29CAD 13.85CAD 13.85CAD 13.85CAD 13.850
2026-09-28CAD 13.99CAD 13.99CAD 13.99CAD 13.85150
2026-09-25CAD 13.67CAD 13.67CAD 13.67CAD 13.670
2026-09-24CAD 13.67CAD 13.67CAD 13.67CAD 13.670
2026-09-23CAD 13.67CAD 13.67CAD 13.67CAD 13.670
2026-09-22CAD 13.67CAD 13.67CAD 13.67CAD 13.670
2026-09-21CAD 13.90CAD 13.90CAD 13.90CAD 13.67800
2026-09-18CAD 14.08CAD 14.08CAD 14.08CAD 14.080
2026-09-17CAD 14.08CAD 14.08CAD 14.08CAD 14.080
2026-09-16CAD 14.05CAD 14.05CAD 14.05CAD 14.08587
2026-09-15CAD 14.59CAD 14.59CAD 14.59CAD 14.590
2026-09-14CAD 14.59CAD 14.59CAD 14.32CAD 14.59407
2026-09-11CAD 14.25CAD 14.25CAD 14.25CAD 14.27253
2026-09-10CAD 14.20CAD 14.20CAD 14.20CAD 14.200
2026-09-09CAD 14.20CAD 14.20CAD 14.20CAD 14.200
2026-09-08CAD 14.20CAD 14.20CAD 14.20CAD 14.200
2026-09-04CAD 14.20CAD 14.20CAD 14.20CAD 14.200
2026-09-03CAD 14.20CAD 14.20CAD 14.20CAD 14.200
2026-09-02CAD 14.18CAD 14.18CAD 14.18CAD 14.20800
2026-09-01CAD 13.67CAD 13.67CAD 13.67CAD 13.670
2026-08-31CAD 13.67CAD 13.67CAD 13.67CAD 13.670
2026-08-28CAD 13.67CAD 13.67CAD 13.67CAD 13.670
2026-08-27CAD 13.58CAD 13.58CAD 13.52CAD 13.67300
2026-08-26CAD 14.15CAD 14.15CAD 14.15CAD 14.150
2026-08-25CAD 14.15CAD 14.15CAD 14.15CAD 14.150
2026-08-24CAD 14.21CAD 14.21CAD 14.21CAD 14.15500
2026-08-21CAD 14.43CAD 14.43CAD 14.31CAD 14.25200
2026-08-20CAD 14.29CAD 14.29CAD 14.29CAD 14.290
2026-08-19CAD 14.29CAD 14.29CAD 14.29CAD 14.290
2026-08-18CAD 14.27CAD 14.27CAD 14.27CAD 14.29602
2026-08-17CAD 13.80CAD 13.80CAD 13.80CAD 13.800
2026-08-14CAD 13.80CAD 13.80CAD 13.80CAD 13.800
2026-08-13CAD 13.80CAD 13.80CAD 13.80CAD 13.800
2026-08-12CAD 13.80CAD 13.80CAD 13.80CAD 13.800
2026-08-11CAD 13.88CAD 13.88CAD 13.88CAD 13.80332
2026-08-10CAD 13.35CAD 13.35CAD 13.35CAD 13.350
2026-08-07CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-08-06CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-08-05CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-08-04CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-31CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-30CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-29CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-28CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-27CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-24CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-23CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-22CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-21CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-20CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-17CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-16CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-15CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-14CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-13CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-10CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-09CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-08CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-07CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-06CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-03CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-07-02CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-30CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-29CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-26CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-25CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-24CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-23CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-22CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-19CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-18CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-17CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-16CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-15CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-12CAD 12.79CAD 12.79CAD 12.79CAD 13.19100
2026-06-11CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-10CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-09CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-08CAD 13.19CAD 13.19CAD 13.19CAD 13.190
2026-06-05CAD 13.00CAD 13.00CAD 13.00CAD 13.19439
2026-06-04CAD 13.31CAD 13.31CAD 13.31CAD 13.310
2026-06-03CAD 13.05CAD 13.05CAD 13.05CAD 13.31700
2026-06-02CAD 12.98CAD 12.98CAD 12.97CAD 13.02415
2026-06-01CAD 12.76CAD 12.93CAD 12.76CAD 12.64200
2026-05-29CAD 14.14CAD 14.14CAD 14.14CAD 14.140
2026-05-28CAD 14.14CAD 14.14CAD 14.14CAD 14.140
2026-05-27CAD 14.14CAD 14.14CAD 14.14CAD 14.140
2026-05-26CAD 14.14CAD 14.14CAD 14.14CAD 14.140
2026-05-25CAD 14.14CAD 14.14CAD 14.14CAD 14.140
2026-05-22CAD 14.14CAD 14.14CAD 14.14CAD 14.140
2026-05-21CAD 14.14CAD 14.14CAD 14.14CAD 14.140
2026-05-20CAD 14.14CAD 14.14CAD 14.14CAD 14.140
2026-05-19CAD 14.03CAD 14.07CAD 14.03CAD 14.14267
2026-05-15CAD 13.50CAD 13.50CAD 13.50CAD 13.66300
2026-05-14CAD 12.52CAD 12.52CAD 12.52CAD 12.520
2026-05-13CAD 12.52CAD 12.52CAD 12.52CAD 12.520
2026-05-12CAD 12.52CAD 12.52CAD 12.52CAD 12.520
2026-05-11CAD 12.52CAD 12.52CAD 12.52CAD 12.520
2026-05-08CAD 12.56CAD 12.56CAD 12.56CAD 12.52103
2026-05-07CAD 12.89CAD 12.89CAD 12.89CAD 12.890
2026-05-06CAD 12.83CAD 12.83CAD 12.83CAD 12.89236
2026-05-05CAD 13.41CAD 13.41CAD 13.41CAD 13.410
2026-05-04CAD 13.41CAD 13.41CAD 13.41CAD 13.410
2026-05-01CAD 13.41CAD 13.41CAD 13.41CAD 13.410
2026-04-30CAD 13.41CAD 13.41CAD 13.41CAD 13.410
2026-04-29CAD 13.17CAD 13.17CAD 13.17CAD 13.41127
2026-04-28CAD 13.06CAD 13.06CAD 13.06CAD 13.09100
2026-04-27CAD 12.99CAD 12.99CAD 12.92CAD 12.911,505
2026-04-24CAD 12.98CAD 12.98CAD 12.98CAD 12.980
2026-04-23CAD 12.98CAD 12.98CAD 12.98CAD 12.980
2026-04-22CAD 12.94CAD 12.94CAD 12.94CAD 12.98150
2026-04-21CAD 12.83CAD 12.83CAD 12.83CAD 12.830
2026-04-20CAD 12.74CAD 12.74CAD 12.74CAD 12.83200
2026-04-17CAD 12.58CAD 12.68CAD 12.58CAD 12.71322
2026-04-16CAD 12.94CAD 13.09CAD 12.94CAD 13.19336
2026-04-15CAD 12.86CAD 12.87CAD 12.86CAD 12.96205
2026-04-14CAD 12.85CAD 12.85CAD 12.85CAD 12.96188
2026-04-13CAD 13.39CAD 13.39CAD 13.39CAD 13.24397
2026-04-10CAD 13.47CAD 13.47CAD 13.47CAD 13.470
2026-04-09CAD 13.47CAD 13.47CAD 13.47CAD 13.47107
2026-04-08CAD 14.16CAD 14.16CAD 14.16CAD 14.160
2026-04-07CAD 14.16CAD 14.16CAD 14.16CAD 14.160
2026-04-06CAD 14.00CAD 14.12CAD 13.99CAD 14.16792
2026-04-02CAD 14.41CAD 14.41CAD 13.97CAD 13.95440
2026-04-01CAD 14.34CAD 14.34CAD 14.02CAD 14.703,190
2026-03-31CAD 15.07CAD 15.07CAD 14.57CAD 14.972,576
2026-03-30CAD 15.04CAD 15.13CAD 14.93CAD 14.971,101
2026-03-27CAD 14.70CAD 14.78CAD 14.70CAD 14.84473
2026-03-26CAD 14.34CAD 14.37CAD 14.33CAD 14.37520
2026-03-25CAD 14.18CAD 14.28CAD 14.18CAD 14.203,324
2026-03-24CAD 13.99CAD 13.99CAD 13.99CAD 14.33376
2026-03-23CAD 13.85CAD 13.89CAD 13.85CAD 14.002,982
2026-03-20CAD 13.81CAD 13.81CAD 13.81CAD 13.810
2026-03-19CAD 13.81CAD 13.81CAD 13.81CAD 13.810
2026-03-18CAD 13.81CAD 13.81CAD 13.81CAD 13.810
2026-03-17CAD 13.72CAD 13.84CAD 13.72CAD 13.81938
2026-03-16CAD 13.61CAD 13.67CAD 13.58CAD 13.652,971
2026-03-13CAD 13.37CAD 13.63CAD 13.37CAD 13.57665
2026-03-12CAD 13.30CAD 13.30CAD 13.20CAD 13.173,462
2026-03-11CAD 13.14CAD 13.14CAD 13.14CAD 13.17335
2026-03-10CAD 12.97CAD 12.97CAD 12.92CAD 12.88629
2026-03-09CAD 13.27CAD 13.27CAD 13.15CAD 13.051,843
2026-03-06CAD 13.35CAD 13.35CAD 13.14CAD 13.14502
2026-03-05CAD 13.11CAD 13.11CAD 13.11CAD 13.08179
2026-03-04CAD 13.16CAD 13.16CAD 12.95CAD 13.042,734
2026-03-03CAD 13.42CAD 13.42CAD 13.20CAD 13.161,939
2026-03-02CAD 14.00CAD 14.00CAD 13.40CAD 13.438,210
2026-02-27CAD 13.05CAD 13.05CAD 13.05CAD 13.31300
2026-02-26CAD 12.98CAD 12.98CAD 12.98CAD 12.95249
2026-02-25CAD 13.11CAD 13.11CAD 13.11CAD 13.110
2026-02-24CAD 13.11CAD 13.11CAD 13.11CAD 13.110
2026-02-23CAD 13.15CAD 13.15CAD 13.08CAD 13.11410
2026-02-20CAD 12.82CAD 12.82CAD 12.82CAD 12.811,157
2026-02-19CAD 13.11CAD 13.11CAD 13.11CAD 13.110
2026-02-18CAD 12.92CAD 12.92CAD 12.92CAD 13.111,555
2026-02-17CAD 12.71CAD 12.71CAD 12.71CAD 12.73296
2026-02-13CAD 13.10CAD 13.10CAD 13.10CAD 13.100
2026-02-12CAD 13.44CAD 13.44CAD 13.44CAD 13.10805
2026-02-11CAD 13.49CAD 13.52CAD 13.49CAD 13.56823
2026-02-10CAD 13.15CAD 13.15CAD 13.15CAD 13.150
2026-02-09CAD 12.99CAD 12.99CAD 12.99CAD 13.15663
2026-02-06CAD 12.72CAD 12.72CAD 12.72CAD 12.720
2026-02-05CAD 12.57CAD 12.57CAD 12.57CAD 12.72100
2026-02-04CAD 12.71CAD 12.71CAD 12.71CAD 12.71150
2026-02-03CAD 12.14CAD 12.14CAD 12.14CAD 12.140
2026-02-02CAD 12.14CAD 12.14CAD 12.14CAD 12.14218
2026-01-30CAD 12.00CAD 12.00CAD 12.00CAD 12.000
2026-01-29CAD 12.00CAD 12.00CAD 12.00CAD 12.000
2026-01-28CAD 12.00CAD 12.00CAD 12.00CAD 12.00350
2026-01-27CAD 11.84CAD 11.84CAD 11.84CAD 11.84200
2026-01-26CAD 11.59CAD 11.59CAD 11.59CAD 11.590
2026-01-23CAD 11.59CAD 11.59CAD 11.59CAD 11.590
2026-01-22CAD 11.59CAD 11.59CAD 11.59CAD 11.590
2026-01-21CAD 11.59CAD 11.59CAD 11.59CAD 11.59200
2026-01-20CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-19CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-16CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-15CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-14CAD 11.06CAD 11.06CAD 11.06CAD 11.060
2026-01-13CAD 10.91CAD 10.91CAD 10.91CAD 11.06155
2026-01-12CAD 10.81CAD 10.81CAD 10.81CAD 10.811,390
2026-01-09CAD 10.76CAD 10.84CAD 10.76CAD 10.87397
2026-01-08CAD 10.32CAD 10.76CAD 10.32CAD 10.761,321
2026-01-07CAD 10.43CAD 10.47CAD 10.43CAD 10.31217
2026-01-06CAD 10.93CAD 10.93CAD 10.92CAD 10.651,335
2026-01-05CAD 10.74CAD 10.99CAD 10.72CAD 10.993,133
2026-01-02CAD 10.53CAD 10.53CAD 10.53CAD 10.530
2025-12-31CAD 10.53CAD 10.53CAD 10.53CAD 10.530
2025-12-30CAD 10.53CAD 10.53CAD 10.53CAD 10.530
2025-12-29CAD 10.45CAD 10.56CAD 10.45CAD 10.534,787
2025-12-24CAD 10.43CAD 10.43CAD 10.43CAD 10.430
2025-12-23CAD 10.43CAD 10.43CAD 10.43CAD 10.430
2025-12-22CAD 10.43CAD 10.43CAD 10.43CAD 10.430
2025-12-19CAD 10.43CAD 10.43CAD 10.43CAD 10.430
2025-12-18CAD 10.43CAD 10.43CAD 10.43CAD 10.430
2025-12-17CAD 10.43CAD 10.43CAD 10.43CAD 10.430
2025-12-16CAD 10.43CAD 10.43CAD 10.43CAD 10.430
2025-12-15CAD 10.43CAD 10.43CAD 10.43CAD 10.430
2025-12-12CAD 10.43CAD 10.43CAD 10.43CAD 10.430
2025-12-11CAD 10.47CAD 10.47CAD 10.43CAD 10.432,282
2025-12-10CAD 10.19CAD 10.19CAD 10.19CAD 10.190
2025-12-09CAD 10.19CAD 10.19CAD 10.19CAD 10.190
2025-12-08CAD 10.19CAD 10.19CAD 10.19CAD 10.191,000
2025-12-05CAD 10.13CAD 10.13CAD 10.13CAD 10.130
2025-12-04CAD 10.13CAD 10.13CAD 10.13CAD 10.130
2025-12-03CAD 10.13CAD 10.13CAD 10.13CAD 10.130
2025-12-02CAD 10.30CAD 10.30CAD 10.30CAD 10.135