Chevron CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 5.230 | 5.230 | 5.220 | 5.220 | 4.043 | 2,100 |
| 2025-10-01 | 5.230 | 5.230 | 5.230 | 5.230 | 4.051 | 2,001 |
| 2025-09-30 | 5.240 | 5.250 | 5.230 | 5.230 | 4.051 | 2,606 |
| 2025-09-29 | 5.230 | 5.230 | 5.220 | 5.230 | 4.051 | 2,190 |
| 2025-09-26 | 5.220 | 5.220 | 5.220 | 5.220 | 4.043 | 1,505 |
| 2025-09-25 | 5.230 | 5.240 | 5.220 | 5.220 | 4.043 | 1,927 |
| 2025-09-24 | 5.240 | 5.240 | 5.230 | 5.230 | 4.051 | 2,085 |
| 2025-09-23 | 5.230 | 5.240 | 5.230 | 5.240 | 4.059 | 2,021 |
| 2025-09-22 | 5.230 | 5.240 | 5.000 | 5.240 | 4.059 | 2,118 |
| 2025-09-19 | 5.230 | 5.230 | 5.230 | 5.230 | 4.051 | 2,039 |
| 2025-09-18 | 5.240 | 5.240 | 5.230 | 5.230 | 4.051 | 2,000 |
| 2025-09-17 | 5.230 | 5.240 | 5.230 | 5.240 | 4.059 | 2,100 |
| 2025-09-16 | 5.230 | 5.230 | 5.230 | 5.230 | 4.051 | 2,152 |
| 2025-09-15 | 5.230 | 5.230 | 5.230 | 5.230 | 4.051 | 2,200 |
| 2025-09-12 | 5.230 | 5.240 | 5.230 | 5.240 | 4.059 | 2,012 |
| 2025-09-11 | 5.230 | 5.230 | 5.230 | 5.230 | 4.051 | 2,025 |
| 2025-09-10 | 5.230 | 5.230 | 5.230 | 5.230 | 4.051 | 1,000 |
| 2025-09-09 | 5.230 | 5.230 | 5.230 | 5.230 | 4.051 | 1,925 |
| 2025-09-08 | 5.220 | 5.220 | 5.220 | 5.220 | 4.043 | 1,015 |
| 2025-09-05 | 5.230 | 5.230 | 5.210 | 5.210 | 4.035 | 2,255 |
| 2025-09-04 | 5.230 | 5.230 | 5.230 | 5.230 | 4.051 | 2,207 |
| 2025-09-03 | 5.220 | 5.230 | 5.220 | 5.230 | 4.051 | 2,080 |
| 2025-09-02 | 5.240 | 5.240 | 5.240 | 5.240 | 4.059 | 2,000 |
| 2025-08-29 | 5.220 | 5.240 | 5.220 | 5.240 | 4.059 | 1,922 |
| 2025-08-28 | 5.220 | 5.220 | 5.200 | 5.200 | 4.028 | 1,580 |
| 2025-08-27 | 5.180 | 5.190 | 5.180 | 5.190 | 4.020 | 2,000 |
| 2025-08-26 | 5.190 | 5.190 | 5.190 | 5.190 | 4.020 | 1,040 |
| 2025-08-22 | 5.190 | 5.190 | 5.190 | 5.190 | 4.020 | 669 |
| 2025-08-21 | 5.190 | 5.190 | 5.190 | 5.190 | 4.020 | 500 |
| 2025-08-20 | 5.200 | 5.200 | 1.160 | 5.200 | 4.028 | 651 |
| 2025-07-23 | 5.200 | 5.200 | 5.200 | 5.200 | 3.681 | 660 |
| 2025-07-22 | 5.250 | 5.250 | 5.250 | 5.250 | 3.717 | 300 |
| 2025-07-18 | 1.100 | 1.100 | 1.100 | 1.100 | 0.779 | 100 |
| 2025-07-08 | 1.040 | 2.050 | 1.040 | 1.040 | 0.736 | 1,981 |
| 2025-07-02 | 5.050 | 5.050 | 5.050 | 5.050 | 3.575 | 1,982 |
| 2025-06-27 | 5.000 | 5.050 | 5.000 | 5.050 | 3.575 | 611 |
| 2025-06-25 | 3.500 | 3.500 | 2.500 | 2.520 | 1.784 | 2,039 |
| 2025-06-23 | 5.250 | 5.250 | 5.250 | 5.250 | 3.717 | 1,001 |
| 2025-06-16 | 5.250 | 5.250 | 5.250 | 5.250 | 3.717 | 560 |
| 2025-06-11 | 5.250 | 5.250 | 5.250 | 5.250 | 3.717 | 511 |
| 2025-06-06 | 5.000 | 5.000 | 5.000 | 5.000 | 3.540 | 100 |
| 2025-06-04 | 5.000 | 5.000 | 5.000 | 5.000 | 3.540 | 129 |
| 2025-05-29 | 5.000 | 5.000 | 5.000 | 5.000 | 3.540 | 104 |
| 2025-05-07 | 3.500 | 3.500 | 3.500 | 3.500 | 2.260 | 215 |
| 2025-04-16 | 3.450 | 3.450 | 3.450 | 3.450 | 2.227 | 115 |
| 2025-03-07 | 29.000 | 30.000 | 29.000 | 30.000 | 19.367 | 388 |
| 2025-03-03 | 35.000 | 35.000 | 2.800 | 35.000 | 22.595 | 874 |
| 2025-02-21 | 5.100 | 5.100 | 5.100 | 5.100 | 3.293 | 254 |
| 2025-02-13 | 2.500 | 5.010 | 2.500 | 5.010 | 2.940 | 1,118 |
| 2025-02-06 | 1.010 | 1.010 | 1.010 | 1.010 | 0.593 | 605 |
| 2024-12-30 | 0.228 | 0.228 | 0.228 | 0.228 | 0.134 | 225 |
| 2024-07-19 | 0.110 | 0.110 | 0.110 | 0.110 | 0.065 | 192 |
| 2024-04-01 | 0.274 | 0.274 | 0.274 | 0.274 | 0.161 | 150 |
| 2024-03-28 | 0.032 | 0.032 | 0.032 | 0.032 | 0.019 | 178 |
| 2024-02-28 | 0.286 | 0.286 | 0.286 | 0.286 | 0.168 | 150 |
| 2024-02-26 | 0.393 | 0.393 | 0.393 | 0.393 | 0.230 | 200 |
| 2024-02-14 | 0.180 | 0.190 | 0.180 | 0.190 | 0.112 | 30,050 |
| 2024-02-12 | 0.190 | 0.190 | 0.190 | 0.190 | 0.112 | 107 |
| 2024-02-09 | 0.026 | 0.195 | 0.026 | 0.195 | 0.114 | 1,600 |
| 2024-01-30 | 0.098 | 0.188 | 0.098 | 0.188 | 0.110 | 5,900 |
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.