Skip to main content
logo
Chevron Corporation (TSX:CHEV)
Canada flag Canada · Delayed Price · Currency is CAD
26.01
+0.22 (0.85%)
At close: Apr 7, 2026

TSX:CHEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202625.7926.5125.7926.0126.010.85%15,205
Apr 6, 202625.7925.7925.4825.7925.79-4,545
Apr 2, 202626.3626.5225.6825.7925.790.78%35,812
Apr 1, 202626.0426.4225.3225.5925.59-4.51%75,860
Mar 31, 202627.3527.5426.2126.8026.80-2.01%194,103
Mar 30, 202627.7427.8727.3427.3527.35-0.33%16,401
Mar 27, 202627.0527.5726.8727.4427.441.82%10,178
Mar 26, 202626.8027.1126.6526.9526.951.43%22,895
Mar 25, 202626.7426.7826.5626.5726.57-1.01%13,179
Mar 24, 202626.7427.0826.7426.8426.841.09%185,250
Mar 23, 202625.9126.5525.7626.5526.551.34%8,694
Mar 20, 202626.0726.5926.0726.2026.200.31%19,413
Mar 19, 202625.9426.2625.8626.1226.121.16%7,986
Mar 18, 202625.6826.0025.6825.8225.820.47%3,005
Mar 17, 202625.7126.0125.6525.7025.700.55%11,690
Mar 16, 202625.5025.6725.4925.5625.560.04%7,457
Mar 13, 202625.5525.5725.2825.5525.55-0.12%22,086
Mar 12, 202625.0025.6725.0025.5825.582.85%11,742
Mar 11, 202624.6924.8724.6924.8724.872.81%5,568
Mar 10, 202624.4524.5424.1924.1924.19-1.55%42,017
Mar 9, 202624.7424.8724.5724.5724.57-0.08%13,550
Mar 6, 202624.8624.8624.4524.5924.59-0.20%79,598
Mar 5, 202624.2324.6424.2324.6424.641.99%9,298
Mar 4, 202624.4324.4323.9224.1624.16-1.19%3,796
Mar 3, 202624.8324.8324.4024.4524.45-0.85%30,507
Mar 2, 202624.9824.9824.3324.6624.661.31%75,150
Feb 27, 202624.1424.3423.8724.3424.341.67%1,937
Feb 26, 202623.8324.1523.8023.9423.940.13%1,720
Feb 25, 202624.1124.1123.7723.9123.91-0.83%2,215
Feb 24, 202624.1324.1324.0024.1124.110.29%9,030
Feb 23, 202624.0324.1123.9524.0424.040.75%94,662
Feb 20, 202623.8924.0023.7323.8623.86-0.75%5,314
Feb 19, 202624.0124.3624.0124.0424.040.84%8,509
Feb 18, 202623.8023.8423.7523.8423.841.62%15,098
Feb 17, 202623.8323.8323.3323.4623.46-1.59%5,621
Feb 13, 202623.6523.9823.6523.8423.610.72%10,305
Feb 12, 202624.1624.1623.6723.6723.44-1.82%33,390
Feb 11, 202623.8224.2023.8224.1123.881.77%4,300
Feb 10, 202623.7923.7923.5123.6923.46-0.13%4,207
Feb 9, 202623.6023.7523.5023.7223.490.85%4,629
Feb 6, 202623.4423.5923.3823.5223.291.03%6,498
Feb 5, 202623.4023.4323.1223.2823.06-1.10%69,125
Feb 4, 202623.2223.6723.2223.5423.311.29%97,024
Feb 3, 202622.6323.2722.6323.2423.022.56%30,858
Feb 2, 202622.5622.8722.5222.6622.44-1.69%43,000
Jan 30, 202622.5523.0522.4023.0522.833.36%19,261
Jan 29, 202622.4322.6022.3022.3022.080.86%45,182
Jan 28, 202622.0922.1222.0322.1121.900.55%8,740
Jan 27, 202621.8522.0121.8321.9921.780.83%21,884
Jan 26, 202621.9521.9521.7321.8121.600.37%12,376