Chevron CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-03	1.000	1.900	1.000	1.900	1.900	13,590
2026-06-02	1.050	1.050	1.050	1.050	1.050	501
2026-05-28	2.000	2.000	2.000	2.000	2.000	1,419
2026-05-27	2.050	2.050	2.050	2.050	2.050	200
2026-05-14	2.000	2.000	2.000	2.000	1.777	794
2026-05-11	2.330	2.330	2.000	2.200	1.954	1,040
2026-05-08	3.490	3.490	3.490	3.490	3.100	100
2026-05-06	2.330	2.330	2.330	2.330	2.070	101
2026-04-15	3.300	3.300	3.300	3.300	2.931	335
2026-04-09	2.500	2.500	2.500	2.500	2.221	683
2026-04-08	3.350	3.350	2.580	2.580	2.292	1,020
2026-04-07	3.950	3.950	3.950	3.950	3.509	328
2026-04-06	4.200	4.200	4.000	4.000	3.553	1,086
2026-04-02	5.000	5.000	4.020	4.020	3.571	404
2026-03-19	5.100	5.100	5.100	5.100	4.530	216
2026-03-16	5.180	5.180	5.100	5.100	4.530	1,637
2026-03-13	5.050	5.050	5.050	5.050	4.486	1,500
2026-03-12	5.250	5.250	5.050	5.250	4.664	2,970
2026-03-11	5.250	5.250	5.250	5.250	4.664	501
2026-03-09	5.250	6.000	5.010	5.010	4.450	104,062
2026-03-06	5.160	5.200	5.150	5.150	4.575	1,616
2026-03-05	5.110	5.250	5.050	5.250	4.664	4,110
2026-03-04	4.500	5.250	3.610	5.250	4.664	6,049
2026-02-27	4.750	4.750	4.500	4.500	3.997	1,901
2026-02-26	4.750	4.750	4.750	4.750	4.219	851
2026-02-25	4.860	4.860	4.860	4.860	4.317	1,630
2026-02-24	4.960	4.960	4.940	4.940	4.388	1,600
2026-02-23	5.010	5.010	5.000	5.000	4.442	1,002
2026-02-20	5.100	5.100	5.070	5.070	4.504	1,646
2026-02-19	5.100	5.100	5.100	5.100	4.530	1,100
2026-02-18	5.100	5.100	5.100	5.100	4.530	500
2026-02-13	5.100	5.100	5.100	5.100	4.326	1,030
2026-02-12	5.100	5.100	5.100	5.100	4.326	1,000
2026-02-11	5.350	5.350	4.900	4.900	4.156	2,205
2026-02-10	4.950	5.250	4.950	5.250	4.453	1,200
2026-02-09	4.890	5.050	4.890	5.050	4.284	2,604
2026-02-05	3.400	5.040	3.400	5.040	4.275	1,200
2026-02-04	5.500	5.500	5.200	5.200	4.411	2,003
2026-02-03	5.100	5.400	5.100	5.400	4.581	5,811
2026-02-02	5.050	5.050	5.050	5.050	4.284	600
2026-01-30	4.500	4.500	4.500	4.500	3.817	100
2026-01-29	4.950	4.950	4.900	4.900	4.156	2,004
2026-01-28	4.920	4.930	4.920	4.930	4.182	1,900
2026-01-27	4.900	4.900	4.900	4.900	4.156	1,600
2026-01-26	5.200	5.250	5.200	5.250	4.453	1,518
2026-01-23	3.360	5.250	3.360	5.000	4.241	2,458
2026-01-22	5.300	5.450	4.000	4.000	3.393	9,700
2026-01-21	5.450	5.450	5.450	5.450	4.623	1,700
2026-01-20	5.000	5.500	5.000	5.500	4.665	5,663
2026-01-16	4.500	5.500	4.500	5.100	4.326	2,251
2026-01-15	5.050	5.050	5.050	5.050	4.284	2,750
2026-01-14	6.000	6.100	5.500	5.500	4.665	2,254
2026-01-13	5.800	5.800	5.800	5.800	4.920	502
2026-01-12	5.900	6.000	5.800	5.800	4.920	4,302
2026-01-09	6.050	6.100	6.050	6.100	5.174	1,551
2026-01-08	5.400	6.200	5.200	6.200	5.259	4,937
2026-01-07	5.500	5.500	5.500	5.500	4.665	2,400
2026-01-06	5.250	5.400	5.020	5.400	4.581	3,676
2026-01-05	5.190	5.190	2.330	5.190	4.402	5,771
2026-01-02	5.250	5.250	5.250	5.250	4.453	2,600

← NewerPage 2 of 3 · 168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.2280 CAD
2026-05-19	0.2290 CAD
2026-02-17	0.2300 CAD
2025-11-18	0.4386 CAD
2025-08-19	0.4473 CAD
2025-05-20	0.4404 CAD
2025-02-14	0.4562 CAD
2024-11-18	0.4344 CAD
2024-08-19	0.4305 CAD
2024-05-16	0.2193 CAD
2024-02-15	0.2175 CAD
2023-11-16	0.2025 CAD
2023-08-17	0.2065 CAD
2023-05-18	0.2031 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.