TSX:CHEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.30	24.47	24.30	24.44	-	2.00%	5,900
Apr 27, 2026	24.06	24.29	23.87	23.96	23.96	-0.04%	99,519
Apr 24, 2026	23.98	24.02	23.81	23.97	23.97	-1.40%	77,851
Apr 23, 2026	24.19	24.31	24.08	24.31	24.31	0.58%	11,281
Apr 22, 2026	24.12	24.44	24.12	24.17	24.17	0.37%	2,792
Apr 21, 2026	23.86	24.13	23.70	24.08	24.08	1.47%	18,437
Apr 20, 2026	23.89	24.10	23.72	23.73	23.73	-0.50%	24,725
Apr 17, 2026	23.65	23.85	23.03	23.85	23.85	-1.89%	26,921
Apr 16, 2026	24.20	24.35	24.15	24.31	24.31	1.33%	42,396
Apr 15, 2026	24.10	24.24	23.86	23.99	23.99	-1.07%	39,525
Apr 14, 2026	24.52	24.52	24.00	24.25	24.25	-2.30%	10,857
Apr 13, 2026	24.81	24.84	24.60	24.82	24.82	1.60%	9,789
Apr 10, 2026	24.58	24.61	24.22	24.43	24.43	-1.05%	15,405
Apr 9, 2026	25.06	25.45	24.57	24.69	24.69	-1.28%	13,169
Apr 8, 2026	24.68	25.01	24.47	25.01	25.01	-3.84%	25,279
Apr 7, 2026	25.79	26.51	25.79	26.01	26.01	0.85%	15,205
Apr 6, 2026	25.79	25.79	25.48	25.79	25.79	-	4,545
Apr 2, 2026	26.36	26.52	25.68	25.79	25.79	0.78%	35,812
Apr 1, 2026	26.04	26.42	25.32	25.59	25.59	-4.51%	75,860
Mar 31, 2026	27.35	27.54	26.21	26.80	26.80	-2.01%	194,103
Mar 30, 2026	27.74	27.87	27.34	27.35	27.35	-0.33%	16,401
Mar 27, 2026	27.05	27.57	26.87	27.44	27.44	1.82%	10,178
Mar 26, 2026	26.80	27.11	26.65	26.95	26.95	1.43%	22,895
Mar 25, 2026	26.74	26.78	26.56	26.57	26.57	-1.01%	13,179
Mar 24, 2026	26.74	27.08	26.74	26.84	26.84	1.09%	185,250
Mar 23, 2026	25.91	26.55	25.76	26.55	26.55	1.34%	8,694
Mar 20, 2026	26.07	26.59	26.07	26.20	26.20	0.31%	19,413
Mar 19, 2026	25.94	26.26	25.86	26.12	26.12	1.16%	7,986
Mar 18, 2026	25.68	26.00	25.68	25.82	25.82	0.47%	3,005
Mar 17, 2026	25.71	26.01	25.65	25.70	25.70	0.55%	11,690
Mar 16, 2026	25.50	25.67	25.49	25.56	25.56	0.04%	7,457
Mar 13, 2026	25.55	25.57	25.28	25.55	25.55	-0.12%	22,086
Mar 12, 2026	25.00	25.67	25.00	25.58	25.58	2.85%	11,742
Mar 11, 2026	24.69	24.87	24.69	24.87	24.87	2.81%	5,568
Mar 10, 2026	24.45	24.54	24.19	24.19	24.19	-1.55%	42,017
Mar 9, 2026	24.74	24.87	24.57	24.57	24.57	-0.08%	13,550
Mar 6, 2026	24.86	24.86	24.45	24.59	24.59	-0.20%	79,598
Mar 5, 2026	24.23	24.64	24.23	24.64	24.64	1.99%	9,298
Mar 4, 2026	24.43	24.43	23.92	24.16	24.16	-1.19%	3,796
Mar 3, 2026	24.83	24.83	24.40	24.45	24.45	-0.85%	30,507
Mar 2, 2026	24.98	24.98	24.33	24.66	24.66	1.31%	75,150
Feb 27, 2026	24.14	24.34	23.87	24.34	24.34	1.67%	1,937
Feb 26, 2026	23.83	24.15	23.80	23.94	23.94	0.13%	1,720
Feb 25, 2026	24.11	24.11	23.77	23.91	23.91	-0.83%	2,215
Feb 24, 2026	24.13	24.13	24.00	24.11	24.11	0.29%	9,030
Feb 23, 2026	24.03	24.11	23.95	24.04	24.04	0.75%	94,662
Feb 20, 2026	23.89	24.00	23.73	23.86	23.86	-0.75%	5,314
Feb 19, 2026	24.01	24.36	24.01	24.04	24.04	0.84%	8,509
Feb 18, 2026	23.80	23.84	23.75	23.84	23.84	1.62%	15,098
Feb 17, 2026	23.83	23.83	23.33	23.46	23.46	-1.59%	5,621