Chevron Corporation (TSX:CVX)
Canada · Delayed Price · Currency is CAD 26.21
-0.24 (-0.91%)
Aug 24, 2026, 10:38 AM EST
TSX:CVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 26.12 | 26.38 | 26.12 | 26.21 | - | -0.91% | 4,948 |
| Aug 21, 2026 | 26.45 | 26.59 | 26.42 | 26.45 | 26.45 | -0.26% | 4,252 |
| Aug 20, 2026 | 26.77 | 26.78 | 26.52 | 26.52 | 26.52 | 0.26% | 24,474 |
| Aug 19, 2026 | 26.50 | 26.62 | 26.42 | 26.45 | 26.45 | 0.91% | 4,781 |
| Aug 18, 2026 | 26.44 | 26.45 | 26.28 | 26.44 | 26.21 | 1.30% | 35,711 |
| Aug 17, 2026 | 25.72 | 26.19 | 25.72 | 26.10 | 25.87 | 1.28% | 4,551 |
| Aug 14, 2026 | 25.45 | 25.86 | 25.45 | 25.77 | 25.55 | 1.42% | 1,463 |
| Aug 13, 2026 | 25.15 | 25.41 | 25.00 | 25.41 | 25.19 | 0.51% | 3,115 |
| Aug 12, 2026 | 25.30 | 25.33 | 25.03 | 25.28 | 25.06 | -0.08% | 3,378 |
| Aug 11, 2026 | 24.87 | 25.30 | 24.87 | 25.30 | 25.08 | 1.04% | 5,009 |
| Aug 10, 2026 | 24.34 | 25.06 | 24.34 | 25.04 | 24.82 | 5.03% | 13,528 |
| Aug 7, 2026 | 24.22 | 24.22 | 23.84 | 23.84 | 23.63 | -2.49% | 5,283 |
| Aug 6, 2026 | 24.19 | 24.46 | 24.12 | 24.45 | 24.24 | 1.79% | 10,062 |
| Aug 5, 2026 | 24.48 | 24.50 | 23.99 | 24.02 | 23.81 | -2.04% | 4,910 |
| Aug 4, 2026 | 24.12 | 24.57 | 24.00 | 24.52 | 24.31 | -3.24% | 5,338 |
| Jul 31, 2026 | 24.83 | 25.39 | 24.76 | 25.34 | 25.12 | 2.30% | 7,764 |
| Jul 30, 2026 | 24.32 | 24.83 | 24.32 | 24.77 | 24.56 | 0.24% | 2,393 |
| Jul 29, 2026 | 24.74 | 24.75 | 24.63 | 24.71 | 24.50 | 1.98% | 2,291 |
| Jul 28, 2026 | 24.46 | 24.64 | 24.23 | 24.23 | 24.02 | -0.82% | 873 |
| Jul 27, 2026 | 24.27 | 24.67 | 24.27 | 24.43 | 24.22 | -2.28% | 70,656 |
| Jul 24, 2026 | 25.04 | 25.23 | 25.00 | 25.00 | 24.78 | -0.20% | 4,446 |
| Jul 23, 2026 | 25.20 | 25.41 | 25.02 | 25.05 | 24.83 | 0.80% | 10,005 |
| Jul 22, 2026 | 24.77 | 24.91 | 24.77 | 24.85 | 24.64 | 1.06% | 6,727 |
| Jul 21, 2026 | 24.55 | 24.59 | 24.45 | 24.59 | 24.38 | 0.65% | 6,550 |
| Jul 20, 2026 | 24.08 | 24.49 | 24.08 | 24.43 | 24.22 | 1.20% | 3,065 |
| Jul 17, 2026 | 24.15 | 24.20 | 23.93 | 24.14 | 23.93 | 1.90% | 8,117 |
| Jul 16, 2026 | 23.45 | 23.80 | 23.45 | 23.69 | 23.49 | 1.37% | 6,092 |
| Jul 15, 2026 | 23.39 | 23.45 | 23.14 | 23.37 | 23.17 | -0.09% | 1,068 |
| Jul 14, 2026 | 23.67 | 23.67 | 23.35 | 23.39 | 23.19 | -0.26% | 15,045 |
| Jul 13, 2026 | 23.17 | 23.45 | 23.17 | 23.45 | 23.25 | 3.58% | 3,793 |
| Jul 10, 2026 | 22.65 | 22.65 | 22.49 | 22.64 | 22.44 | 0.76% | 22,570 |
| Jul 9, 2026 | 22.68 | 22.68 | 22.44 | 22.47 | 22.28 | -0.84% | 23,998 |
| Jul 8, 2026 | 22.61 | 23.00 | 22.59 | 22.66 | 22.46 | 0.85% | 25,594 |
| Jul 7, 2026 | 21.84 | 22.49 | 21.84 | 22.47 | 22.28 | 3.55% | 43,277 |
| Jul 6, 2026 | 21.75 | 21.75 | 21.60 | 21.70 | 21.51 | -1.85% | 1,619 |
| Jul 3, 2026 | 21.47 | 22.14 | 21.47 | 22.11 | 21.92 | 1.38% | 2,235 |
| Jul 2, 2026 | 21.45 | 21.83 | 21.45 | 21.81 | 21.62 | 1.96% | 893 |
| Jun 30, 2026 | 21.95 | 21.95 | 21.39 | 21.39 | 21.21 | -1.75% | 1,660 |
| Jun 29, 2026 | 22.11 | 22.11 | 21.77 | 21.77 | 21.58 | -1.05% | 4,191 |
| Jun 26, 2026 | 22.00 | 22.01 | 22.00 | 22.00 | 21.81 | -1.39% | 7,453 |
| Jun 25, 2026 | 21.94 | 22.31 | 21.90 | 22.31 | 22.12 | 0.68% | 179,207 |
| Jun 24, 2026 | 22.48 | 22.48 | 22.10 | 22.16 | 21.97 | -2.64% | 3,861 |
| Jun 23, 2026 | 22.64 | 22.76 | 22.58 | 22.76 | 22.56 | 0.57% | 4,074 |
| Jun 22, 2026 | 22.48 | 22.63 | 22.45 | 22.63 | 22.43 | 0.18% | 4,705 |
| Jun 19, 2026 | 22.00 | 22.83 | 21.80 | 22.59 | 22.40 | 0.89% | 30,878 |
| Jun 18, 2026 | 22.76 | 22.76 | 22.26 | 22.39 | 22.20 | -2.27% | 4,660 |
| Jun 17, 2026 | 23.04 | 23.18 | 22.88 | 22.91 | 22.71 | -1.29% | 13,320 |
| Jun 16, 2026 | 23.02 | 23.21 | 23.02 | 23.21 | 23.01 | -0.39% | 6,336 |
| Jun 15, 2026 | 23.11 | 23.36 | 23.11 | 23.30 | 23.10 | -3.52% | 6,525 |
| Jun 12, 2026 | 23.99 | 24.27 | 23.85 | 24.15 | 23.94 | 0.62% | 14,047 |