Skip to main content
logo
Chevron Corporation (TSX:CHEV)
Canada flag Canada · Delayed Price · Currency is CAD
24.22
-0.13 (-0.53%)
At close: Jun 5, 2026

TSX:CHEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202624.3624.3624.2224.2224.22-0.53%993
Jun 4, 202624.5224.5724.3124.3524.35-1.06%11,021
Jun 3, 202624.3724.7224.3724.6124.611.19%5,708
Jun 2, 202624.2024.3224.1024.3224.321.25%50,305
Jun 1, 202623.8424.1723.8424.0224.021.91%19,502
May 29, 202623.5523.5723.3423.5723.57-0.51%46,096
May 28, 202623.7223.8523.6923.6923.690.59%8,282
May 27, 202623.6223.7223.4523.5523.55-1.22%4,236
May 26, 202624.4824.5823.8423.8423.84-1.16%13,947
May 25, 202624.4024.7023.1924.1224.12-2.66%37,444
May 22, 202624.5724.7824.5724.7824.780.45%14,817
May 21, 202624.8725.0324.5424.6724.67-0.56%10,215
May 20, 202625.4925.5624.8124.8124.81-2.97%9,515
May 19, 202625.1225.7124.8125.5725.574.62%49,024
May 15, 202624.2924.6824.2924.6724.442.41%22,110
May 14, 202624.2024.2024.0124.0923.870.33%4,718
May 13, 202624.0124.0323.8224.0123.79-0.29%2,820
May 12, 202624.0224.1623.9624.0823.860.67%25,869
May 11, 202623.8223.9423.8023.9223.702.09%21,314
May 8, 202623.6323.6323.4323.4323.21-0.76%64,994
May 7, 202623.5123.6523.2823.6123.39-1.54%28,131
May 6, 202624.0024.0323.8123.9823.76-4.00%117,593
May 5, 202624.8625.0024.7324.9824.750.32%3,313
May 4, 202624.7525.0624.5224.9024.670.69%27,415
May 1, 202624.8025.1224.5724.7324.50-1.43%20,797
Apr 30, 202624.7725.1424.4225.0924.860.93%87,908
Apr 29, 202624.5624.9024.5424.8624.632.14%5,756
Apr 28, 202624.3024.5024.3024.3424.111.59%61,666
Apr 27, 202624.0624.2923.8723.9623.74-0.04%99,519
Apr 24, 202623.9824.0223.8123.9723.75-1.40%77,851
Apr 23, 202624.1924.3124.0824.3124.080.58%11,281
Apr 22, 202624.1224.4424.1224.1723.950.37%2,792
Apr 21, 202623.8624.1323.7024.0823.861.47%18,437
Apr 20, 202623.8924.1023.7223.7323.51-0.50%24,725
Apr 17, 202623.6523.8523.0323.8523.63-1.89%26,921
Apr 16, 202624.2024.3524.1524.3124.081.33%42,396
Apr 15, 202624.1024.2423.8623.9923.77-1.07%39,525
Apr 14, 202624.5224.5224.0024.2524.02-2.30%10,857
Apr 13, 202624.8124.8424.6024.8224.591.60%9,789
Apr 10, 202624.5824.6124.2224.4324.20-1.05%15,405
Apr 9, 202625.0625.4524.5724.6924.46-1.28%13,169
Apr 8, 202624.6825.0124.4725.0124.78-3.84%25,279
Apr 7, 202625.7926.5125.7926.0125.770.85%15,205
Apr 6, 202625.7925.7925.4825.7925.55-4,545
Apr 2, 202626.3626.5225.6825.7925.550.78%35,812
Apr 1, 202626.0426.4225.3225.5925.35-4.51%75,860
Mar 31, 202627.3527.5426.2126.8026.55-2.01%194,053
Mar 30, 202627.7427.8727.3427.3527.10-0.33%16,401
Mar 27, 202627.0527.5726.8727.4427.181.82%10,178
Mar 26, 202626.8027.1126.6526.9526.701.43%22,895