Skip to main content
logo
Chevron Corporation (TSX:CHEV)
Canada flag Canada · Delayed Price · Currency is CAD
24.67
+0.58 (2.41%)
May 15, 2026, 3:57 PM EST

TSX:CHEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202624.2924.6824.2924.6724.672.41%22,110
May 14, 202624.2024.2024.0124.0924.090.33%4,718
May 13, 202624.0124.0323.8224.0124.01-0.29%2,820
May 12, 202624.0224.1623.9624.0824.080.67%25,869
May 11, 202623.8223.9423.8023.9223.922.09%21,314
May 8, 202623.6323.6323.4323.4323.43-0.76%64,994
May 7, 202623.5123.6523.2823.6123.61-1.54%28,131
May 6, 202624.0024.0323.8123.9823.98-4.00%117,593
May 5, 202624.8625.0024.7324.9824.980.32%3,313
May 4, 202624.7525.0624.5224.9024.900.69%27,415
May 1, 202624.8025.1224.5724.7324.73-1.43%20,797
Apr 30, 202624.7725.1424.4225.0925.090.93%87,908
Apr 29, 202624.5624.9024.5424.8624.862.14%5,756
Apr 28, 202624.3024.5024.3024.3424.341.59%61,666
Apr 27, 202624.0624.2923.8723.9623.96-0.04%99,519
Apr 24, 202623.9824.0223.8123.9723.97-1.40%77,851
Apr 23, 202624.1924.3124.0824.3124.310.58%11,281
Apr 22, 202624.1224.4424.1224.1724.170.37%2,792
Apr 21, 202623.8624.1323.7024.0824.081.47%18,437
Apr 20, 202623.8924.1023.7223.7323.73-0.50%24,725
Apr 17, 202623.6523.8523.0323.8523.85-1.89%26,921
Apr 16, 202624.2024.3524.1524.3124.311.33%42,396
Apr 15, 202624.1024.2423.8623.9923.99-1.07%39,525
Apr 14, 202624.5224.5224.0024.2524.25-2.30%10,857
Apr 13, 202624.8124.8424.6024.8224.821.60%9,789
Apr 10, 202624.5824.6124.2224.4324.43-1.05%15,405
Apr 9, 202625.0625.4524.5724.6924.69-1.28%13,169
Apr 8, 202624.6825.0124.4725.0125.01-3.84%25,279
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%194,053
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