Chevron CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.530	28.850	28.530	28.810	28.810	8,750
2026-10-16	28.220	28.840	28.220	28.840	28.840	8,445
2026-10-15	28.530	28.530	27.970	28.160	28.160	9,900
2026-10-14	28.130	28.490	28.120	28.480	28.480	9,400
2026-10-13	27.730	28.000	27.700	27.920	27.920	14,600
2026-10-09	27.020	27.380	27.020	27.100	27.100	14,500
2026-10-08	26.720	27.200	26.720	27.120	27.120	11,100
2026-10-07	26.770	26.870	26.270	26.360	26.360	8,400
2026-10-06	26.420	26.730	26.410	26.640	26.640	3,500
2026-10-05	26.250	26.500	26.250	26.460	26.460	2,700
2026-10-02	26.400	26.550	26.380	26.550	26.550	5,500
2026-10-01	26.040	26.550	26.040	26.530	26.530	106,700
2026-09-30	26.350	26.500	26.250	26.310	26.310	4,200
2026-09-29	26.020	26.230	26.020	26.180	26.180	18,300
2026-09-28	26.520	26.660	26.340	26.480	26.480	6,200
2026-09-25	26.020	26.350	26.020	26.230	26.230	59,000
2026-09-24	26.420	26.650	26.330	26.330	26.330	1,600
2026-09-23	26.040	26.520	26.040	26.310	26.310	13,100
2026-09-22	25.900	26.200	25.760	25.970	25.970	21,700
2026-09-21	26.550	26.590	26.120	26.120	26.120	147,300
2026-09-18	27.050	27.190	26.650	26.970	26.970	28,600

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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