Skip to main content
logo
Chevron Corporation (TSX:CVX)
Canada flag Canada · Delayed Price · Currency is CAD
29.86
+0.83 (2.86%)
Oct 23, 2026, 3:58 PM EDT

TSX:CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202629.2529.9129.2529.8629.862.86%16,868
Oct 22, 202629.2729.4028.6229.0329.03-25,391
Oct 21, 202628.9129.2328.8429.0329.030.42%7,701
Oct 20, 202628.9529.0028.5528.9128.910.35%6,751
Oct 19, 202628.5328.8528.5328.8128.81-0.10%8,750
Oct 16, 202628.2228.8428.2228.8428.842.41%8,445
Oct 15, 202628.5328.5327.9728.1628.16-1.12%9,862
Oct 14, 202628.1328.4928.1228.4828.482.01%9,376
Oct 13, 202627.7328.0027.7027.9227.923.03%14,569
Oct 9, 202627.0227.3827.0227.1027.10-0.07%14,485
Oct 8, 202626.7227.2026.7227.1227.122.88%11,083
Oct 7, 202626.7726.8726.2726.3626.36-1.05%8,391
Oct 6, 202626.4226.7326.4126.6426.640.68%3,504
Oct 5, 202626.2526.5026.2526.4626.46-0.34%2,690
Oct 2, 202626.4026.5526.3826.5526.550.08%5,522
Oct 1, 202626.0426.5526.0426.5326.530.84%106,656
Sep 30, 202626.3526.5026.2526.3126.310.50%4,242
Sep 29, 202626.0226.2326.0226.1826.18-1.13%18,316
Sep 28, 202626.5226.6626.3426.4826.480.95%6,159
Sep 25, 202626.0226.3526.0226.2326.23-0.38%58,950
Sep 24, 202626.4226.6526.3326.3326.330.08%1,594
Sep 23, 202626.0426.5226.0426.3126.311.31%13,096
Sep 22, 202625.9026.2025.7625.9725.97-0.57%21,736
Sep 21, 202626.5526.5926.1226.1226.12-3.15%147,336
Sep 18, 202627.0527.1926.6526.9726.97-0.63%28,614
Sep 17, 202626.8227.1826.8227.1427.14-0.04%79,671
Sep 16, 202627.6327.6327.0127.1527.15-2.76%13,912
Sep 15, 202627.4627.9427.4627.9227.922.46%41,091
Sep 14, 202627.9727.9727.1427.2527.25-0.91%7,692
Sep 11, 202627.6227.6227.4027.5027.500.62%8,815
Sep 10, 202627.9427.9427.1927.3327.33-0.65%37,122
Sep 9, 202627.3527.5827.3427.5127.511.78%9,294
Sep 8, 202627.1327.3926.9927.0327.030.82%15,030
Sep 4, 202626.9126.9126.6026.8126.81-1.22%37,591
Sep 3, 202627.3627.3727.1427.1427.14-0.44%43,153
Sep 2, 202627.1027.3227.0427.2627.260.66%48,047
Sep 1, 202626.8427.0926.8127.0827.082.23%5,576
Aug 31, 202626.4026.7026.2326.4926.492.04%13,673
Aug 28, 202625.7925.9625.7325.9625.960.89%6,021
Aug 27, 202625.4425.7325.4425.7325.73-0.16%60,643
Aug 26, 202625.5725.8525.5725.7725.770.12%8,280
Aug 25, 202625.8825.9025.7425.7425.74-1.45%33,495
Aug 24, 202626.1226.3826.1026.1226.12-1.25%7,271
Aug 21, 202626.4526.5926.4226.4526.45-0.26%4,252
Aug 20, 202626.7726.7826.5226.5226.520.26%24,474
Aug 19, 202626.5026.6226.4226.4526.450.91%4,781
Aug 18, 202626.4426.4526.2826.4426.211.30%35,711
Aug 17, 202625.7226.1925.7226.1025.871.28%4,551
Aug 14, 202625.4525.8625.4525.7725.551.42%1,463
Aug 13, 202625.1525.4125.0025.4125.190.51%3,115