Chevron CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 5.250 | 5.250 | 5.250 | 5.250 | 4.453 | 2,600 |
| 2025-12-31 | 5.200 | 5.250 | 5.200 | 5.250 | 4.453 | 4,835 |
| 2025-12-30 | 5.230 | 5.300 | 4.500 | 4.500 | 3.817 | 5,297 |
| 2025-12-29 | 5.020 | 5.250 | 5.000 | 5.000 | 4.241 | 6,240 |
| 2025-12-26 | 5.040 | 5.040 | 5.040 | 5.040 | 4.275 | 1,500 |
| 2025-12-23 | 5.250 | 5.250 | 5.040 | 5.040 | 4.275 | 2,211 |
| 2025-12-22 | 5.100 | 5.175 | 5.100 | 5.175 | 4.390 | 2,377 |
| 2025-12-19 | 5.080 | 5.080 | 5.080 | 5.080 | 4.309 | 2,350 |
| 2025-12-18 | 5.050 | 5.050 | 5.050 | 5.050 | 4.284 | 2,602 |
| 2025-12-17 | 4.990 | 4.990 | 4.950 | 4.950 | 4.199 | 1,907 |
| 2025-12-16 | 5.000 | 5.500 | 5.000 | 5.150 | 4.368 | 4,433 |
| 2025-12-15 | 5.080 | 5.080 | 5.080 | 5.080 | 4.309 | 1,920 |
| 2025-12-12 | 2.550 | 5.110 | 2.550 | 5.100 | 4.326 | 3,799 |
| 2025-12-11 | 5.100 | 5.100 | 5.100 | 5.100 | 4.326 | 1,800 |
| 2025-12-10 | 5.100 | 5.100 | 5.000 | 5.090 | 4.318 | 1,300 |
| 2025-12-09 | 5.110 | 5.110 | 5.090 | 5.090 | 4.318 | 2,640 |
| 2025-12-08 | 5.150 | 5.150 | 5.000 | 5.100 | 4.326 | 2,732 |
| 2025-12-05 | 5.100 | 5.100 | 5.100 | 5.100 | 4.326 | 3,004 |
| 2025-12-04 | 5.180 | 5.180 | 5.100 | 5.100 | 4.326 | 2,500 |
| 2025-12-03 | 5.000 | 5.050 | 5.000 | 5.020 | 4.258 | 3,100 |
| 2025-12-02 | 5.100 | 5.100 | 5.090 | 5.090 | 4.318 | 3,161 |
| 2025-12-01 | 4.990 | 5.000 | 4.990 | 5.000 | 4.241 | 5,723 |
| 2025-11-26 | 5.090 | 5.090 | 5.090 | 5.090 | 4.318 | 2,000 |
| 2025-11-25 | 5.100 | 5.100 | 5.000 | 5.090 | 4.318 | 2,281 |
| 2025-11-24 | 5.100 | 5.100 | 5.090 | 5.090 | 4.318 | 3,114 |
| 2025-11-21 | 5.110 | 5.150 | 5.010 | 5.100 | 4.326 | 3,000 |
| 2025-11-20 | 5.120 | 5.150 | 5.000 | 5.110 | 4.335 | 1,600 |
| 2025-11-19 | 5.050 | 5.150 | 5.050 | 5.150 | 4.368 | 3,320 |
| 2025-11-18 | 5.090 | 5.090 | 5.080 | 5.090 | 4.318 | 1,999 |
| 2025-11-17 | 5.000 | 5.050 | 5.000 | 5.050 | 3.912 | 3,137 |
| 2025-11-14 | 5.080 | 5.080 | 5.080 | 5.080 | 3.935 | 2,060 |
| 2025-11-13 | 5.080 | 5.080 | 5.080 | 5.080 | 3.935 | 1,501 |
| 2025-11-12 | 5.200 | 5.250 | 5.150 | 5.150 | 3.989 | 3,700 |
| 2025-11-11 | 4.990 | 5.190 | 4.990 | 5.190 | 4.020 | 2,770 |
| 2025-11-10 | 5.010 | 5.050 | 5.000 | 5.000 | 3.873 | 4,295 |
| 2025-11-06 | 5.000 | 5.140 | 5.000 | 5.050 | 3.912 | 5,138 |
| 2025-11-05 | 5.000 | 5.000 | 5.000 | 5.000 | 3.873 | 110 |
| 2025-11-04 | 5.250 | 5.350 | 5.050 | 5.050 | 3.912 | 2,510 |
| 2025-11-03 | 5.050 | 5.250 | 5.050 | 5.050 | 3.912 | 3,770 |
| 2025-10-31 | 5.140 | 5.140 | 5.140 | 5.140 | 3.981 | 3,075 |
| 2025-10-30 | 5.050 | 5.140 | 5.000 | 5.140 | 3.981 | 3,185 |
| 2025-10-29 | 5.200 | 5.250 | 5.190 | 5.190 | 4.020 | 3,141 |
| 2025-10-28 | 5.200 | 5.250 | 5.200 | 5.250 | 4.066 | 1,561 |
| 2025-10-27 | 5.050 | 5.220 | 5.050 | 5.220 | 4.043 | 6,490 |
| 2025-10-24 | 5.450 | 5.550 | 5.400 | 5.400 | 4.183 | 3,550 |
| 2025-10-23 | 5.200 | 5.450 | 5.200 | 5.450 | 4.221 | 1,200 |
| 2025-10-22 | 5.180 | 5.200 | 5.180 | 5.200 | 4.028 | 6,419 |
| 2025-10-21 | 5.200 | 5.200 | 5.180 | 5.180 | 4.012 | 4,640 |
| 2025-10-20 | 5.350 | 5.450 | 5.250 | 5.250 | 4.066 | 3,064 |
← NewerPage 3 of 3 · 169 trading days
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.