Cboe CA - Delayed Quote CAD

Chevron Corporation (CHEV.NE)

18.30
+0.15
+(0.83%)
At close: May 9 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202518.3018.3218.3018.3018.301,043
May 8, 202518.2018.3518.1518.1518.154,506
May 7, 202517.9018.0117.8817.9917.994,661
May 6, 202517.9518.0617.9318.0318.033,976
May 5, 202518.1918.1917.9117.9417.944,314
May 2, 202518.1218.4118.0818.3518.3533,269
May 1, 202517.8918.2117.8918.0018.0017,565
Apr 30, 202518.0018.1017.8018.0018.0015,252
Apr 29, 202518.4218.4718.4218.4418.446,076
Apr 28, 202518.5018.5618.4818.5618.561,537
Apr 25, 202518.3218.3218.3218.4318.43220
Apr 24, 202518.3018.4218.1818.4318.436,648
Apr 23, 202518.2518.3017.9518.1318.1316,505
Apr 22, 202517.9018.1917.9018.2018.201,411
Apr 21, 202517.8017.8017.5517.7417.746,824
Apr 17, 202517.9918.4217.9918.2718.272,658
Apr 16, 202518.0718.1817.8817.9417.945,438
Apr 15, 202518.0618.0617.8417.8517.856,473
Apr 14, 202518.2518.3117.7918.0018.0016,675,123
Apr 11, 202518.0218.1417.5818.0018.008,586
Apr 10, 202519.1119.1118.8018.1618.165,589
Apr 9, 202517.9619.5617.8818.1618.1620,566
Apr 8, 202519.0119.0818.0018.1618.1615,251
Apr 7, 202518.6219.3818.3418.7418.7412,847
Apr 4, 202520.2420.2418.9719.0619.0610,805
Apr 3, 202521.3721.3920.7220.7420.746,591
Apr 2, 202522.2122.2122.0622.1022.101,864
Apr 1, 202522.1022.3422.0722.3622.3621,297
Mar 31, 202522.1522.3822.1422.2222.2214,470
Mar 28, 202522.0222.0721.9522.0222.024,400
Mar 27, 202522.1322.2922.0622.1222.125,272
Mar 26, 202522.2022.3422.1922.2922.2923,784
Mar 25, 202522.1822.2221.9722.0222.023,755
Mar 24, 202521.8122.0321.8121.9021.9014,748
Mar 21, 202520.5021.8520.5021.8321.838,449
Mar 20, 202521.7821.8921.6921.8921.897,519
Mar 19, 202521.6321.7721.6321.7721.77756
Mar 18, 202521.1021.2321.1021.3621.361,392
Mar 17, 202520.9021.1320.8521.0721.07953
Mar 14, 202520.5220.8220.4820.8220.823,736
Mar 13, 202520.4220.4220.2720.3720.372,088
Mar 12, 202520.2820.4020.2820.4020.401,517
Mar 11, 202521.0121.0120.4420.4520.455,571
Mar 10, 202521.0421.0620.8320.9520.958,522
Mar 7, 202520.7320.8720.6220.7820.786,678
Mar 6, 202519.9520.3219.9320.3220.327,740
Mar 5, 202519.7020.0619.7020.0320.032,417
Mar 4, 202521.0321.0321.0321.0321.03-
Mar 3, 202521.0321.0321.0321.0321.03-
Feb 28, 202520.8321.0320.8321.0321.03240
Feb 27, 202520.6821.0120.6820.8020.802,127
Feb 26, 202520.7720.7720.7020.5720.5759,095
Feb 25, 202520.9920.9920.6720.8220.82910
Feb 24, 202520.9021.0120.9021.0021.008,588
Feb 21, 202521.0621.1120.9120.9120.9117,122
Feb 20, 202520.8621.1320.8621.1321.131,644
Feb 19, 202520.7721.0020.7720.8820.888,000
Feb 18, 202520.6620.8420.6520.7520.752,277
Feb 14, 202520.6620.8220.6520.6520.654,589
Feb 13, 202520.6320.7720.5520.7120.713,742
Feb 12, 202520.8720.9120.5620.6320.634,400
Feb 11, 202520.9121.0020.8720.9120.913,588
Feb 10, 202520.5620.7020.5620.6720.6749,853
Feb 7, 202520.1820.4420.1820.2820.281,398
Feb 6, 202520.5620.5620.1320.2120.213,336
Feb 5, 202520.3220.3920.3220.3520.3519,783
Feb 4, 202520.1420.3820.1320.3820.3818,343
Feb 3, 202519.7319.9719.7319.8619.868,400
Jan 31, 202520.5020.5019.8119.8719.871,869
Jan 30, 202520.8520.9120.7220.7820.781,200
Jan 29, 202520.7220.7620.7120.7720.77335
Jan 28, 202521.0621.0620.7120.8320.8317,818
Jan 27, 202520.8721.0020.7620.9220.926,092
Jan 24, 202520.9020.9020.6920.7420.745,284
Jan 23, 202521.0421.0420.7720.7920.793,934
Jan 22, 202521.1321.1320.8320.8320.833,455
Jan 21, 202521.5321.5321.0221.0521.057,008
Jan 20, 202521.7521.8221.7021.8221.823,235
Jan 17, 202521.1221.5221.1221.5521.552,576
Jan 16, 202521.2621.2621.1321.2421.242,975
Jan 15, 202520.9421.1120.9421.0921.094,004
Jan 14, 202520.6920.8320.6820.8120.811,823
Jan 13, 202520.6020.9620.5720.6720.6716,160
Jan 10, 202520.4720.4920.1920.4420.448,919
Jan 9, 202520.5720.5720.5220.5220.52406
Jan 8, 202519.8220.0819.8019.9819.9823,661
Jan 7, 202519.7020.0419.7019.9419.942,037
Jan 6, 202519.9619.9919.6019.6019.602,217
Jan 3, 202519.6519.7619.6519.7219.727,146
Jan 2, 202519.4719.6919.4719.5419.54329,425
Dec 31, 202419.1819.3519.1819.3219.321,573
Dec 30, 202419.2319.2319.0819.1519.154,832
Dec 27, 202419.2719.3819.1519.2319.232,789
Dec 24, 202419.1819.1819.0519.1619.163,358
Dec 23, 202419.0719.0718.9119.0519.054,201
Dec 20, 202418.9619.0118.9019.0119.01185
Dec 19, 202419.1819.1818.8218.8218.823,523
Dec 18, 202419.6219.6319.2019.2019.206,934
Dec 17, 202419.8119.8119.6419.8119.81181,850
Dec 16, 202420.5020.5019.9619.9719.973,340
Dec 13, 202420.5620.6320.5120.5420.541,063
Dec 12, 202420.6820.6820.6520.6720.671,144
Dec 11, 202420.9520.9520.8620.8920.893,095
Dec 10, 202421.1521.2320.9720.9720.971,305
Dec 9, 202421.1121.3021.0121.0121.012,833
Dec 6, 202421.2021.2020.7220.7420.7491,598
Dec 5, 202421.2621.4221.2221.3221.321,546
Dec 4, 202421.5421.5421.1321.1621.164,752
Dec 3, 202421.8221.8221.6321.6421.645,372
Dec 2, 202421.4521.6921.4421.7321.733,512
Nov 29, 202421.6921.8721.4121.8721.871,903
Nov 28, 202421.6621.6621.6621.6621.66-
Nov 27, 202421.8121.9421.6621.6621.664,218
Nov 26, 202421.7021.7821.6821.7321.733,822
Nov 25, 202421.7521.7521.3821.3821.383,565
Nov 22, 202421.6921.7221.6421.7321.732,204
Nov 21, 202421.6621.6921.6221.6221.621,324
Nov 20, 202421.4921.5721.4521.5721.572,090
Nov 19, 202421.3721.4121.3121.3321.331,754
Nov 18, 202421.3821.5721.2921.5221.528,777
Nov 15, 202421.5821.5921.5021.5921.593,527
Nov 14, 202421.4121.6121.3921.5921.595,022
Nov 13, 202420.8521.2620.8521.2021.209,919
Nov 12, 202421.0221.0220.7820.8020.801,777
Nov 11, 202421.0521.0620.8720.9420.943,184
Nov 8, 202420.9321.0620.8321.0321.038,024
Nov 7, 202420.9921.0520.9320.9320.9322,852
Nov 6, 202421.0121.2021.0021.0521.0510,371
Nov 5, 202420.6020.6320.4220.5520.551,404
Nov 4, 202420.4920.6420.4920.6420.643,838
Nov 1, 202420.2520.8020.2520.5020.504,140
Oct 31, 202419.9219.9819.8419.9019.904,688
Oct 30, 202419.9019.9019.8019.8119.813,623
Oct 29, 202420.0320.0319.8519.9019.905,756
Oct 28, 202419.9520.1619.9520.1620.164,911
Oct 25, 202420.2720.2820.1620.2320.232,901
Oct 24, 202420.2020.2020.0720.1220.12803
Oct 23, 202420.1720.1720.1020.1120.111,708
Oct 22, 202420.2720.2720.1420.2320.2322,548
Oct 21, 202420.2320.2320.2220.2220.22376
Oct 18, 202420.0620.1620.0120.1820.181,339
Oct 17, 202420.0220.2520.0220.2520.253,023
Oct 16, 202419.9019.9219.9019.9219.92695
Oct 15, 202419.8720.0319.7819.7819.7829,940
Oct 11, 202420.2820.3520.2820.3020.308,522
Oct 10, 202420.1520.2220.1120.1120.114,273
Oct 9, 202419.7020.0619.7020.0620.062,142
Oct 8, 202420.0020.0019.7919.9619.9614,351
Oct 7, 202420.3720.3720.2420.2320.233,740
Oct 4, 202420.3120.3520.1420.1820.1813,172
Oct 3, 202420.2620.3320.2620.2620.262,178
Oct 2, 202420.3220.3520.0720.2620.264,542
Oct 1, 202419.9020.1119.9020.1020.105,513
Sep 30, 202419.5619.7519.5619.7519.751,025
Sep 27, 202419.4319.5219.4219.5219.521,912
Sep 26, 202418.9119.1918.8319.0719.078,312
Sep 25, 202419.7219.7419.2519.3319.338,449
Sep 24, 202419.7219.7919.7219.7819.786,807
Sep 23, 202419.8519.8719.7019.7919.791,074
Sep 20, 202419.3819.5819.3819.5819.58900
Sep 19, 202419.6119.7019.4519.4819.4855,636
Sep 18, 202419.2419.4719.2419.3019.30900
Sep 17, 202419.2819.2819.1819.2619.261,506
Sep 16, 202419.0219.1518.9419.0619.064,497
Sep 13, 202418.8418.8918.8218.8618.865,343
Sep 12, 202418.4518.7218.4518.7218.724,829
Sep 11, 202418.6518.6518.2418.5418.546,551
Sep 10, 202418.8018.8018.3918.5318.5376,813
Sep 9, 202418.6118.9618.6118.8218.8211,063
Sep 6, 202419.0219.0218.5118.6118.618,769
Sep 5, 202419.0319.0518.8718.9318.934,036
Sep 4, 202419.4519.4519.0619.0619.061,740
Sep 3, 202419.4819.5319.4019.4319.434,368
Aug 30, 202419.7019.9019.5919.9019.903,077
Aug 29, 202419.6719.8619.6719.8319.834,164
Aug 28, 202419.6619.7019.5219.5819.582,801
Aug 27, 202419.9419.9419.6919.7419.741,569
Aug 26, 202420.0020.0919.8819.9519.951,600
Aug 23, 202419.7819.8519.7819.8419.845,243
Aug 22, 202419.5319.6119.4719.6019.604,327
Aug 21, 202419.5519.6719.5019.5219.529,102
Aug 20, 202419.6819.6819.4419.4619.464,855
Aug 19, 202419.8019.8019.6419.7619.768,607
Aug 16, 202419.7719.8219.7019.8219.822,148
Aug 15, 202419.7819.7819.7019.7019.708,740
Aug 14, 202419.2819.4619.2819.4619.461,314
Aug 13, 202419.2419.4119.2319.4119.414,041
Aug 12, 202419.4519.5019.4019.5019.503,620
Aug 9, 202419.1919.5719.1919.5119.514,253
Aug 8, 202419.3719.4319.3419.4319.4311,207
Aug 7, 202419.5019.5419.1419.1419.1410,720
Aug 6, 202419.2919.3619.2519.2719.276,266
Aug 2, 202420.3620.3719.7519.9619.9613,508
Aug 1, 202420.9020.9020.4920.5320.5314,126
Jul 31, 202421.6621.6721.5521.6021.604,438
Jul 30, 202421.2221.4221.2221.4521.451,762
Jul 29, 202421.2421.2420.8921.0721.072,532
Jul 26, 202421.2621.2621.1421.2521.251,100
Jul 25, 202421.1021.1421.1021.1421.14638
Jul 24, 202420.6620.8620.6620.7820.782,949
Jul 23, 202420.7520.7820.6220.6220.623,094
Jul 22, 202421.3821.3821.0921.1121.1114,804
Jul 19, 202421.4621.4621.3921.3921.391,846
Jul 18, 202421.7221.9821.7221.7321.732,638
Jul 17, 202421.6221.6821.5621.6821.682,160
Jul 16, 202421.0521.2521.0521.2521.252,565
Jul 15, 202421.1321.4021.0921.2221.221,004
Jul 12, 202420.8720.8720.8720.9420.94190
Jul 11, 202420.9620.9620.8520.9120.914,726
Jul 10, 202420.7220.7220.7220.7220.72-
Jul 9, 202420.7220.7220.7220.7220.72-
Jul 8, 202420.6920.7220.6820.7220.721,206
Jul 5, 202421.0521.0520.7120.7720.777,457
Jul 4, 202421.4021.4021.4021.4021.40-
Jul 3, 202421.2121.4021.1321.4021.401,110
Jul 2, 202420.9620.9620.9620.9720.97362
Jun 28, 202421.1421.2721.0421.0421.042,594
Jun 27, 202421.0021.0021.0020.9620.963,276
Jun 26, 202421.0121.0120.9920.9820.98335
Jun 25, 202421.3921.4321.2821.2921.292,797
Jun 24, 202420.9421.3920.9421.3921.39950
Jun 21, 202421.0621.1821.0621.0921.094,668
Jun 20, 202420.8021.1320.8021.1321.131,538
Jun 19, 202420.8820.8820.8820.8820.88239
Jun 18, 202420.6720.6720.5820.6220.621,470
Jun 17, 202420.4720.6620.4620.6120.612,973
Jun 14, 202420.5120.6020.5020.6020.6011,735
Jun 13, 202420.5420.7020.5020.6720.678,561
Jun 12, 202421.1121.1120.7020.7320.7316,398
Jun 11, 202420.9521.1220.9521.1221.122,627
Jun 10, 202421.2721.2721.1421.1421.14666
Jun 7, 202421.0621.1621.0621.0721.071,967
Jun 6, 202420.7720.9320.7720.9320.93865
Jun 5, 202421.0021.0020.8420.8720.874,672
Jun 4, 202420.9221.0420.9021.0421.04947
Jun 3, 202421.4521.5021.1421.2221.223,888
May 31, 202421.4721.9221.4621.9221.926,336
May 30, 202421.2521.3721.2521.3721.373,740
May 29, 202421.3521.3521.0821.1921.195,556
May 28, 202421.3421.4521.3121.4521.4517,900
May 27, 202421.0721.0720.8620.9020.902,738
May 24, 202421.2921.3821.2521.2921.292,461
May 23, 202421.2621.2621.1321.1321.131,179
May 22, 202421.5021.5021.1821.2921.2911,441
May 21, 202421.7421.7421.5721.5721.579,815
May 17, 202421.8821.9321.8821.9321.931,110
May 16, 2024 0.219262 Dividend
May 16, 202421.7221.7521.7121.7521.755,628
May 15, 202421.9422.0321.9322.0321.811,708
May 14, 202422.0322.0321.9921.9921.771,767
May 13, 202422.3822.4722.0322.0721.856,461
May 10, 202422.4022.4022.2522.3222.106,386
May 9, 202422.1122.2922.0222.2922.074,229

Related Tickers

XOM.NE Exxon Mobil Corporation
19.90
+0.76%
 
RYDAF Shell plc
34.32
0.00%
 
IMO.TO Imperial Oil Limited
99.26
+2.70%
 
SU.TO Suncor Energy Inc.
48.72
+2.16%
 
CVE.TO Cenovus Energy Inc.
18.45
+3.77%
 
SU Suncor Energy Inc.
34.96
+2.07%
 
CVE Cenovus Energy Inc.
13.24
+3.76%
 
SHEL Shell plc
66.15
+1.64%
 
XOM Exxon Mobil Corporation
107.31
+1.17%
 
BP BP p.l.c.
29.77
+4.13%