Cboe CA - Delayed Quote CAD

Chevron Corporation (CHEV.NE)

Compare
20.44
-0.08
(-0.39%)
At close: January 10 at 3:59:29 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 20.47 20.49 20.19 20.44 20.44 8,919
Jan 9, 2025 20.57 20.57 20.52 20.52 20.52 406
Jan 8, 2025 19.82 20.08 19.80 19.98 19.98 23,661
Jan 7, 2025 19.70 20.04 19.70 19.94 19.94 2,037
Jan 6, 2025 19.96 19.99 19.60 19.60 19.60 2,217
Jan 3, 2025 19.65 19.76 19.65 19.72 19.72 7,146
Jan 2, 2025 19.47 19.69 19.47 19.54 19.54 329,425
Dec 31, 2024 19.18 19.35 19.18 19.32 19.32 1,573
Dec 30, 2024 19.23 19.23 19.08 19.15 19.15 4,832
Dec 27, 2024 19.27 19.38 19.15 19.23 19.23 2,789
Dec 24, 2024 19.18 19.18 19.05 19.16 19.16 3,358
Dec 23, 2024 19.07 19.07 18.91 19.05 19.05 4,201
Dec 20, 2024 18.96 19.01 18.90 19.01 19.01 185
Dec 19, 2024 19.18 19.18 18.82 18.82 18.82 3,523
Dec 18, 2024 19.62 19.63 19.20 19.20 19.20 6,934
Dec 17, 2024 19.81 19.81 19.64 19.81 19.81 181,850
Dec 16, 2024 20.50 20.50 19.96 19.97 19.97 3,340
Dec 13, 2024 20.56 20.63 20.51 20.54 20.54 1,063
Dec 12, 2024 20.68 20.68 20.65 20.67 20.67 1,144
Dec 11, 2024 20.95 20.95 20.86 20.89 20.89 3,095
Dec 10, 2024 21.15 21.23 20.97 20.97 20.97 1,305
Dec 9, 2024 21.11 21.30 21.01 21.01 21.01 2,833
Dec 6, 2024 21.20 21.20 20.72 20.74 20.74 91,598
Dec 5, 2024 21.26 21.42 21.22 21.32 21.32 1,546
Dec 4, 2024 21.54 21.54 21.13 21.16 21.16 4,752
Dec 3, 2024 21.82 21.82 21.63 21.64 21.64 5,372
Dec 2, 2024 21.45 21.69 21.44 21.73 21.73 3,512
Nov 29, 2024 21.69 21.87 21.41 21.87 21.87 1,903
Nov 28, 2024 21.66 21.66 21.66 21.66 21.66 -
Nov 27, 2024 21.81 21.94 21.66 21.66 21.66 4,218
Nov 26, 2024 21.70 21.78 21.68 21.73 21.73 3,822
Nov 25, 2024 21.75 21.75 21.38 21.38 21.38 3,565
Nov 22, 2024 21.69 21.72 21.64 21.73 21.73 2,204
Nov 21, 2024 21.66 21.69 21.62 21.62 21.62 1,324
Nov 20, 2024 21.49 21.57 21.45 21.57 21.57 2,090
Nov 19, 2024 21.37 21.41 21.31 21.33 21.33 1,754
Nov 18, 2024 0.22 Dividend
Nov 18, 2024 21.38 21.57 21.29 21.52 21.52 8,777
Nov 15, 2024 21.58 21.59 21.50 21.59 21.37 3,527
Nov 14, 2024 21.41 21.61 21.39 21.59 21.37 5,022
Nov 13, 2024 20.85 21.26 20.85 21.20 20.99 9,919
Nov 12, 2024 21.02 21.02 20.78 20.80 20.59 1,777
Nov 11, 2024 21.05 21.06 20.87 20.94 20.73 3,184
Nov 8, 2024 20.93 21.06 20.83 21.03 20.82 8,024
Nov 7, 2024 20.99 21.05 20.93 20.93 20.72 22,852
Nov 6, 2024 21.01 21.20 21.00 21.05 20.84 10,371
Nov 5, 2024 20.60 20.63 20.42 20.55 20.34 1,404
Nov 4, 2024 20.49 20.64 20.49 20.64 20.43 3,838
Nov 1, 2024 20.25 20.80 20.25 20.50 20.29 4,140
Oct 31, 2024 19.92 19.98 19.84 19.90 19.70 4,688
Oct 30, 2024 19.90 19.90 19.80 19.81 19.61 3,623
Oct 29, 2024 20.03 20.03 19.85 19.90 19.70 5,756
Oct 28, 2024 19.95 20.16 19.95 20.16 19.96 4,911
Oct 25, 2024 20.27 20.28 20.16 20.23 20.03 2,901
Oct 24, 2024 20.20 20.20 20.07 20.12 19.92 803
Oct 23, 2024 20.17 20.17 20.10 20.11 19.91 1,708
Oct 22, 2024 20.27 20.27 20.14 20.23 20.03 22,548
Oct 21, 2024 20.23 20.23 20.22 20.22 20.02 376
Oct 18, 2024 20.06 20.16 20.01 20.18 19.98 1,339
Oct 17, 2024 20.02 20.25 20.02 20.25 20.05 3,023
Oct 16, 2024 19.90 19.92 19.90 19.92 19.72 695
Oct 15, 2024 19.87 20.03 19.78 19.78 19.58 29,940
Oct 11, 2024 20.28 20.35 20.28 20.30 20.10 8,522
Oct 10, 2024 20.15 20.22 20.11 20.11 19.91 4,273
Oct 9, 2024 19.70 20.06 19.70 20.06 19.86 2,142
Oct 8, 2024 20.00 20.00 19.79 19.96 19.76 14,351
Oct 7, 2024 20.37 20.37 20.24 20.23 20.03 3,740
Oct 4, 2024 20.31 20.35 20.14 20.18 19.98 13,172
Oct 3, 2024 20.26 20.33 20.26 20.26 20.06 2,178
Oct 2, 2024 20.32 20.35 20.07 20.26 20.06 4,542
Oct 1, 2024 19.90 20.11 19.90 20.10 19.90 5,513
Sep 30, 2024 19.56 19.75 19.56 19.75 19.55 1,025
Sep 27, 2024 19.43 19.52 19.42 19.52 19.32 1,912
Sep 26, 2024 18.91 19.19 18.83 19.07 18.88 8,312
Sep 25, 2024 19.72 19.74 19.25 19.33 19.14 8,449
Sep 24, 2024 19.72 19.79 19.72 19.78 19.58 6,807
Sep 23, 2024 19.85 19.87 19.70 19.79 19.59 1,074
Sep 20, 2024 19.38 19.58 19.38 19.58 19.38 900
Sep 19, 2024 19.61 19.70 19.45 19.48 19.28 55,636
Sep 18, 2024 19.24 19.47 19.24 19.30 19.11 900
Sep 17, 2024 19.28 19.28 19.18 19.26 19.07 1,506
Sep 16, 2024 19.02 19.15 18.94 19.06 18.87 4,497
Sep 13, 2024 18.84 18.89 18.82 18.86 18.67 5,343
Sep 12, 2024 18.45 18.72 18.45 18.72 18.53 4,829
Sep 11, 2024 18.65 18.65 18.24 18.54 18.35 6,551
Sep 10, 2024 18.80 18.80 18.39 18.53 18.34 76,813
Sep 9, 2024 18.61 18.96 18.61 18.82 18.63 11,063
Sep 6, 2024 19.02 19.02 18.51 18.61 18.42 8,769
Sep 5, 2024 19.03 19.05 18.87 18.93 18.74 4,036
Sep 4, 2024 19.45 19.45 19.06 19.06 18.87 1,740
Sep 3, 2024 19.48 19.53 19.40 19.43 19.23 4,368
Aug 30, 2024 19.70 19.90 19.59 19.90 19.70 3,077
Aug 29, 2024 19.67 19.86 19.67 19.83 19.63 4,164
Aug 28, 2024 19.66 19.70 19.52 19.58 19.38 2,801
Aug 27, 2024 19.94 19.94 19.69 19.74 19.54 1,569
Aug 26, 2024 20.00 20.09 19.88 19.95 19.75 1,600
Aug 23, 2024 19.78 19.85 19.78 19.84 19.64 5,243
Aug 22, 2024 19.53 19.61 19.47 19.60 19.40 4,327
Aug 21, 2024 19.55 19.67 19.50 19.52 19.32 9,102
Aug 20, 2024 19.68 19.68 19.44 19.46 19.26 4,855
Aug 19, 2024 0.22 Dividend
Aug 19, 2024 19.80 19.80 19.64 19.76 19.56 8,607
Aug 16, 2024 19.77 19.82 19.70 19.82 19.41 2,148
Aug 15, 2024 19.78 19.78 19.70 19.70 19.29 8,740
Aug 14, 2024 19.28 19.46 19.28 19.46 19.06 1,314
Aug 13, 2024 19.24 19.41 19.23 19.41 19.01 4,041
Aug 12, 2024 19.45 19.50 19.40 19.50 19.09 3,620
Aug 9, 2024 19.19 19.57 19.19 19.51 19.10 4,253
Aug 8, 2024 19.37 19.43 19.34 19.43 19.03 11,207
Aug 7, 2024 19.50 19.54 19.14 19.14 18.74 10,720
Aug 6, 2024 19.29 19.36 19.25 19.27 18.87 6,266
Aug 2, 2024 20.36 20.37 19.75 19.96 19.54 13,508
Aug 1, 2024 20.90 20.90 20.49 20.53 20.10 14,126
Jul 31, 2024 21.66 21.67 21.55 21.60 21.15 4,438
Jul 30, 2024 21.22 21.42 21.22 21.45 21.00 1,762
Jul 29, 2024 21.24 21.24 20.89 21.07 20.63 2,532
Jul 26, 2024 21.26 21.26 21.14 21.25 20.81 1,100
Jul 25, 2024 21.10 21.14 21.10 21.14 20.70 638
Jul 24, 2024 20.66 20.86 20.66 20.78 20.35 2,949
Jul 23, 2024 20.75 20.78 20.62 20.62 20.19 3,094
Jul 22, 2024 21.38 21.38 21.09 21.11 20.67 14,804
Jul 19, 2024 21.46 21.46 21.39 21.39 20.95 1,846
Jul 18, 2024 21.72 21.98 21.72 21.73 21.28 2,638
Jul 17, 2024 21.62 21.68 21.56 21.68 21.23 2,160
Jul 16, 2024 21.05 21.25 21.05 21.25 20.81 2,565
Jul 15, 2024 21.13 21.40 21.09 21.22 20.78 1,004
Jul 12, 2024 20.87 20.87 20.87 20.94 20.50 190
Jul 11, 2024 20.96 20.96 20.85 20.91 20.48 4,726
Jul 10, 2024 20.72 20.72 20.72 20.72 20.29 -
Jul 9, 2024 20.72 20.72 20.72 20.72 20.29 -
Jul 8, 2024 20.69 20.72 20.68 20.72 20.29 1,206
Jul 5, 2024 21.05 21.05 20.71 20.77 20.34 7,457
Jul 4, 2024 21.40 21.40 21.40 21.40 20.95 -
Jul 3, 2024 21.21 21.40 21.13 21.40 20.95 1,110
Jul 2, 2024 20.96 20.96 20.96 20.97 20.53 362
Jun 28, 2024 21.14 21.27 21.04 21.04 20.60 2,594
Jun 27, 2024 21.00 21.00 21.00 20.96 20.52 3,276
Jun 26, 2024 21.01 21.01 20.99 20.98 20.54 335
Jun 25, 2024 21.39 21.43 21.28 21.29 20.85 2,797
Jun 24, 2024 20.94 21.39 20.94 21.39 20.95 950
Jun 21, 2024 21.06 21.18 21.06 21.09 20.65 4,668
Jun 20, 2024 20.80 21.13 20.80 21.13 20.69 1,538
Jun 19, 2024 20.88 20.88 20.88 20.88 20.45 239
Jun 18, 2024 20.67 20.67 20.58 20.62 20.19 1,470
Jun 17, 2024 20.47 20.66 20.46 20.61 20.18 2,973
Jun 14, 2024 20.51 20.60 20.50 20.60 20.17 11,735
Jun 13, 2024 20.54 20.70 20.50 20.67 20.24 8,561
Jun 12, 2024 21.11 21.11 20.70 20.73 20.30 16,398
Jun 11, 2024 20.95 21.12 20.95 21.12 20.68 2,627
Jun 10, 2024 21.27 21.27 21.14 21.14 20.70 666
Jun 7, 2024 21.06 21.16 21.06 21.07 20.63 1,967
Jun 6, 2024 20.77 20.93 20.77 20.93 20.49 865
Jun 5, 2024 21.00 21.00 20.84 20.87 20.44 4,672
Jun 4, 2024 20.92 21.04 20.90 21.04 20.60 947
Jun 3, 2024 21.45 21.50 21.14 21.22 20.78 3,888
May 31, 2024 21.47 21.92 21.46 21.92 21.46 6,336
May 30, 2024 21.25 21.37 21.25 21.37 20.93 3,740
May 29, 2024 21.35 21.35 21.08 21.19 20.75 5,556
May 28, 2024 21.34 21.45 21.31 21.45 21.00 17,900
May 27, 2024 21.07 21.07 20.86 20.90 20.47 2,738
May 24, 2024 21.29 21.38 21.25 21.29 20.85 2,461
May 23, 2024 21.26 21.26 21.13 21.13 20.69 1,179
May 22, 2024 21.50 21.50 21.18 21.29 20.85 11,441
May 21, 2024 21.74 21.74 21.57 21.57 21.12 9,815
May 17, 2024 21.88 21.93 21.88 21.93 21.47 1,110
May 16, 2024 0.22 Dividend
May 16, 2024 21.72 21.75 21.71 21.75 21.30 5,628
May 15, 2024 21.94 22.03 21.93 22.03 21.36 1,708
May 14, 2024 22.03 22.03 21.99 21.99 21.32 1,767
May 13, 2024 22.38 22.47 22.03 22.07 21.40 6,461
May 10, 2024 22.40 22.40 22.25 22.32 21.64 6,386
May 9, 2024 22.11 22.29 22.02 22.29 21.61 4,229
May 8, 2024 21.81 21.97 21.81 21.96 21.29 1,287
May 7, 2024 21.99 21.99 21.92 21.97 21.30 5,679
May 6, 2024 21.58 21.99 21.58 21.93 21.26 2,548
May 3, 2024 21.73 21.73 21.73 21.73 21.07 -
May 2, 2024 21.77 21.77 21.73 21.73 21.07 584
May 1, 2024 21.64 21.66 21.48 21.56 20.90 2,420
Apr 30, 2024 22.28 22.36 21.77 21.78 21.11 6,585
Apr 29, 2024 22.32 22.51 22.27 22.49 21.80 18,624
Apr 26, 2024 22.16 22.45 22.10 22.35 21.67 10,457
Apr 25, 2024 22.15 22.34 22.07 22.26 21.58 6,987
Apr 24, 2024 22.00 22.06 21.97 22.04 21.37 5,245
Apr 23, 2024 21.89 22.00 21.72 22.00 21.33 7,660
Apr 22, 2024 21.61 21.90 21.42 21.87 21.20 9,471
Apr 19, 2024 21.44 21.67 21.42 21.61 20.95 4,375
Apr 18, 2024 21.29 21.30 21.20 21.24 20.59 2,592
Apr 17, 2024 21.23 21.23 21.12 21.12 20.47 22,551
Apr 16, 2024 21.27 21.27 21.00 21.10 20.46 10,675
Apr 15, 2024 21.62 21.63 21.25 21.25 20.60 16,010
Apr 12, 2024 21.99 22.10 21.36 21.43 20.78 5,431
Apr 11, 2024 22.00 22.05 21.64 21.88 21.21 3,229
Apr 10, 2024 21.92 21.98 21.87 21.97 21.30 3,610
Apr 9, 2024 21.70 21.82 21.70 21.82 21.15 3,848
Apr 8, 2024 21.86 21.90 21.68 21.80 21.13 2,714
Apr 5, 2024 21.81 21.89 21.81 21.85 21.18 2,281
Apr 4, 2024 21.70 21.86 21.62 21.72 21.06 4,143
Apr 3, 2024 21.70 21.71 21.56 21.68 21.02 9,204
Apr 2, 2024 21.67 21.75 21.47 21.58 20.92 10,704
Apr 1, 2024 21.42 21.55 21.22 21.49 20.83 5,898
Mar 28, 2024 21.24 21.36 21.12 21.31 20.66 6,610
Mar 27, 2024 20.99 21.12 20.97 21.12 20.47 8,354
Mar 26, 2024 21.19 21.19 20.90 20.96 20.32 25,375
Mar 25, 2024 21.14 21.20 21.13 21.15 20.50 6,923
Mar 22, 2024 20.92 20.93 20.86 20.90 20.26 3,739
Mar 21, 2024 20.91 21.01 20.88 20.93 20.29 9,036
Mar 20, 2024 20.96 20.98 20.86 20.86 20.22 7,031
Mar 19, 2024 21.08 21.19 21.08 21.18 20.53 3,151
Mar 18, 2024 21.14 21.14 20.99 21.00 20.36 19,186
Mar 15, 2024 21.12 21.12 20.90 21.04 20.40 13,993
Mar 14, 2024 20.74 21.05 20.65 21.05 20.41 11,333
Mar 13, 2024 20.81 20.91 20.77 20.81 20.17 6,461
Mar 12, 2024 20.55 20.56 20.55 20.56 19.93 1,732
Mar 11, 2024 20.32 20.55 20.30 20.55 19.92 10,009
Mar 8, 2024 20.15 20.28 20.04 20.28 19.66 19,208
Mar 7, 2024 20.21 20.29 20.21 20.21 19.59 3,593
Mar 6, 2024 20.32 20.51 20.05 20.05 19.44 38,672
Mar 5, 2024 20.28 20.34 20.19 20.23 19.61 5,298
Mar 4, 2024 20.60 20.60 19.97 20.15 19.53 11,367
Mar 1, 2024 20.77 20.77 20.65 20.67 20.04 1,659
Feb 29, 2024 20.65 20.65 20.50 20.61 19.98 4,406
Feb 28, 2024 20.69 20.69 20.51 20.58 19.95 27,326
Feb 27, 2024 20.77 20.77 20.31 20.60 19.97 8,956
Feb 26, 2024 20.83 20.93 20.83 20.89 20.25 2,271
Feb 23, 2024 20.75 20.92 20.75 20.92 20.28 3,856
Feb 22, 2024 20.91 21.17 20.86 21.03 20.39 39,020
Feb 21, 2024 20.95 21.01 20.95 21.01 20.37 1,332
Feb 20, 2024 20.80 20.87 20.80 20.82 20.18 3,339
Feb 16, 2024 21.06 21.06 20.90 20.92 20.28 6,169
Feb 15, 2024 0.22 Dividend
Feb 15, 2024 20.38 20.96 20.38 20.86 20.22 4,127
Feb 14, 2024 20.43 20.50 20.32 20.45 19.61 2,124
Feb 13, 2024 20.42 20.42 20.26 20.35 19.52 720
Feb 12, 2024 20.42 20.62 20.42 20.58 19.74 4,959
Feb 9, 2024 20.70 20.70 20.45 20.45 19.61 24,817
Feb 8, 2024 20.73 20.86 20.65 20.86 20.01 6,330
Feb 7, 2024 20.66 20.66 20.52 20.60 19.76 30,938
Feb 6, 2024 20.60 20.60 20.60 20.60 19.76 311
Feb 5, 2024 20.59 20.77 20.52 20.57 19.73 5,538
Feb 2, 2024 20.38 20.74 20.34 20.61 19.77 70,074
Feb 1, 2024 20.00 20.10 19.91 20.02 19.20 2,367
Jan 31, 2024 20.25 20.25 19.96 19.96 19.14 14,083
Jan 30, 2024 20.22 20.33 20.21 20.32 19.49 2,310
Jan 29, 2024 20.01 20.18 19.94 20.18 19.35 3,974
Jan 26, 2024 20.06 20.20 19.94 20.20 19.37 11,412
Jan 25, 2024 19.81 20.16 19.81 19.95 19.13 335
Jan 24, 2024 19.37 19.58 19.36 19.58 18.78 2,720
Jan 23, 2024 19.26 19.29 19.21 19.27 18.48 30,677
Jan 22, 2024 19.18 19.30 19.11 19.30 18.51 232,337
Jan 19, 2024 19.25 19.26 19.09 19.26 18.47 15,972
Jan 18, 2024 19.30 19.30 18.92 19.20 18.41 6,418
Jan 17, 2024 19.25 19.40 19.25 19.38 18.59 3,839
Jan 16, 2024 19.86 19.86 19.44 19.46 18.66 12,673
Jan 15, 2024 20.25 20.25 20.15 20.15 19.33 627
Jan 12, 2024 20.03 20.03 19.82 19.96 19.14 7,420
Jan 11, 2024 19.70 19.74 19.64 19.69 18.88 2,143
Jan 10, 2024 19.65 19.68 19.58 19.58 18.78 1,755

Related Tickers

XOM.NE Exxon Mobil Corporation
19.90
-1.73%
 
CVE.TO Cenovus Energy Inc.
22.24
+0.72%
 
IMO.TO Imperial Oil Limited
96.41
+1.99%
 
SU.TO Suncor Energy Inc.
56.80
+2.94%
 
CVE Cenovus Energy Inc.
15.40
+0.39%
 
EC Ecopetrol S.A.
8.49
+0.12%
 
SU Suncor Energy Inc.
39.38
+2.74%
 
SHEL Shell plc
64.94
+0.34%
 
XOM Exxon Mobil Corporation
106.54
-0.36%
 
BP BP p.l.c.
31.29
+0.55%