Chevron DRC

CHEV
🏛️ canada →
20.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.18 20.26 20.16 20.26 0.0M
2023-12-28 20.36 20.36 20.36 20.36 0.0M
2023-12-27 20.70 20.70 20.54 20.60 0.0M
2023-12-22 20.54 20.54 20.45 20.48 0.0M
2023-12-21 20.31 20.31 20.28 20.28 0.0M
2023-12-20 20.64 20.71 20.36 20.36 0.0M
2023-12-19 20.41 20.45 20.41 20.45 0.0M
2023-12-18 20.50 20.61 20.26 20.30 0.0M
2023-12-15 20.14 20.16 20.14 20.16 0.0M
2023-12-14 20.02 20.28 20.02 20.24 0.1M
2023-12-13 19.29 19.37 19.29 19.37 0.0M
2023-12-12 19.43 19.46 19.29 19.29 0.0M
2023-12-11 19.59 19.66 19.59 19.61 0.0M
2023-12-08 19.51 19.51 19.51 19.51 0.0M
2023-12-07 19.46 19.50 19.25 19.32 0.0M
2023-12-06 19.28 19.37 19.28 19.31 0.0M
2023-12-05 19.53 19.53 19.34 19.39 0.0M
2023-12-04 19.70 19.71 19.56 19.64 0.0M
2023-12-01 19.76 19.85 19.63 19.67 0.0M
2023-11-30 19.70 19.70 19.34 19.34 0.0M
2023-11-29 19.76 19.76 19.43 19.43 0.0M
2023-11-28 19.56 19.84 19.56 19.73 0.0M
2023-11-27 19.67 19.67 19.40 19.60 0.0M
2023-11-24 19.78 19.78 19.66 19.66 0.0M
2023-11-23 19.60 19.74 19.60 19.72 0.0M
2023-11-22 19.39 19.60 19.39 19.60 0.0M
2023-11-21 19.41 19.57 19.41 19.57 0.0M
2023-11-20 19.66 19.70 19.61 19.61 0.0M
2023-11-17 19.32 19.65 19.32 19.62 0.0M
2023-11-16 19.45 19.45 19.12 19.22 0.0M
2023-11-15 19.71 19.83 19.71 19.74 0.0M
2023-11-14 19.63 19.73 19.57 19.71 0.0M
2023-11-13 19.54 19.56 19.51 19.56 0.1M
2023-11-10 19.53 19.53 19.28 19.43 0.0M
2023-11-09 19.43 19.48 19.27 19.27 0.0M
2023-11-08 19.60 19.60 19.31 19.36 0.0M
2023-11-07 19.62 19.68 19.47 19.63 0.0M
2023-11-06 20.27 20.28 20.00 20.02 0.0M
2023-11-03 20.20 20.20 19.87 20.06 0.0M
2023-11-02 19.68 20.15 19.68 20.14 0.0M
2023-11-01 19.74 19.76 19.65 19.67 0.0M
2023-10-31 19.80 19.80 19.61 19.61 0.0M
2023-10-30 19.82 19.86 19.69 19.86 0.0M
2023-10-27 20.50 20.50 19.59 19.63 0.0M
2023-10-26 20.91 21.05 20.91 21.05 0.0M
2023-10-25 21.42 21.42 21.12 21.20 0.0M
2023-10-24 21.75 21.75 21.38 21.38 0.0M
2023-10-23 22.07 22.21 21.85 21.85 0.0M
2023-10-20 22.81 22.81 22.75 22.75 0.0M
2023-10-19 22.85 22.85 22.85 22.85 0.0M
2023-10-18 22.90 23.00 22.90 23.00 0.0M
2023-10-17 22.80 22.83 22.72 22.72 0.0M
2023-10-16 22.53 22.53 22.38 22.47 0.0M
2023-10-13 22.10 22.40 22.10 22.29 0.0M
2023-10-12 22.10 22.10 21.89 21.93 0.0M
2023-10-11 21.94 22.07 21.91 21.92 0.0M
2023-10-10 22.74 22.74 22.65 22.65 0.0M
2023-10-06 21.83 21.83 21.83 21.83 0.0M
2023-10-05 22.24 22.33 22.24 22.26 0.0M
2023-10-04 22.37 22.37 22.01 22.19 0.0M
2023-10-02 22.60 22.65 22.57 22.65 0.0M
2023-09-29 22.96 23.00 22.89 22.93 0.1M
2023-09-28 23.26 23.26 23.18 23.20 0.0M
2023-09-27 23.08 23.29 23.08 23.29 0.0M
2023-09-26 22.75 22.90 22.75 22.80 0.0M
2023-09-25 22.96 22.96 22.95 22.95 0.0M
2023-09-21 22.68 22.68 22.68 22.68 0.0M
2023-09-20 22.88 22.88 22.74 22.74 0.0M
2023-09-19 22.73 22.73 22.73 22.73 0.0M
2023-09-18 22.77 22.79 22.77 22.79 0.0M
2023-09-15 22.81 22.81 22.74 22.74 0.0M
2023-09-14 22.77 22.84 22.77 22.83 0.0M
2023-09-13 22.68 22.71 22.56 22.65 0.0M
2023-09-12 22.63 22.77 22.54 22.75 0.0M
2023-09-11 22.56 22.56 22.21 22.27 0.0M
2023-09-08 22.91 22.93 22.80 22.80 0.0M
2023-09-07 22.86 22.86 22.73 22.77 0.0M
2023-09-06 22.63 22.78 22.63 22.74 0.0M
2023-09-05 22.71 22.82 22.71 22.73 0.0M
2023-09-01 22.35 22.39 22.35 22.39 0.0M
2023-08-31 21.86 21.96 21.86 21.96 0.0M
2023-08-30 21.86 21.86 21.86 21.86 0.0M
2023-08-29 21.81 21.81 21.77 21.77 0.0M
2023-08-28 21.99 21.99 21.78 21.78 0.0M
2023-08-25 21.66 21.69 21.65 21.69 0.0M
2023-08-24 21.72 21.72 21.60 21.60 0.0M
2023-08-23 21.47 21.65 21.47 21.65 0.0M
2023-08-21 22.00 22.05 21.81 21.87 0.0M
2023-08-18 21.72 21.95 21.72 21.88 0.0M
2023-08-17 21.82 21.82 21.82 21.82 0.0M
2023-08-16 21.96 21.96 21.92 21.95 0.0M
2023-08-15 22.18 22.18 21.70 21.70 0.0M
2023-08-14 22.37 22.37 22.24 22.33 0.0M
2023-08-11 21.90 22.36 21.90 22.36 0.0M
2023-08-10 22.10 22.11 21.91 21.91 0.0M
2023-08-09 21.91 21.91 21.78 21.83 0.0M
2023-08-08 21.61 21.77 21.46 21.77 0.0M
2023-08-04 22.18 22.22 21.77 21.77 0.0M
2023-08-03 21.99 21.99 21.83 21.83 0.0M
2023-08-02 21.82 21.86 21.68 21.78 0.0M
2023-08-01 22.18 22.18 21.95 22.15 0.0M
2023-07-31 21.93 22.35 21.89 22.30 0.0M
2023-07-28 21.57 21.66 21.55 21.66 0.0M
2023-07-27 22.18 22.18 21.73 21.75 0.0M
2023-07-26 22.07 22.11 21.94 21.97 0.0M
2023-07-25 22.10 22.27 22.10 22.19 0.0M
2023-07-24 21.99 22.26 21.96 22.09 0.0M
2023-07-21 21.50 21.67 21.50 21.67 0.0M
2023-07-20 21.33 21.35 21.33 21.35 0.0M
2023-07-19 21.14 21.24 21.11 21.11 0.0M
2023-07-18 21.12 21.21 21.02 21.02 0.0M
2023-07-17 20.97 20.97 20.97 20.97 0.0M
2023-07-14 21.09 21.09 21.09 21.09 0.0M
2023-07-13 21.84 21.84 21.44 21.53 0.0M
2023-07-12 21.81 21.81 21.67 21.69 0.0M
2023-07-11 21.39 21.61 21.39 21.59 0.0M
2023-07-10 21.13 21.21 21.13 21.17 0.0M
2023-07-07 20.93 21.09 20.93 21.09 0.0M
2023-07-06 21.01 21.01 20.74 20.74 0.0M
2023-06-30 21.54 21.54 21.53 21.53 0.0M
2023-06-29 21.28 21.28 21.28 21.28 0.0M
2023-06-28 21.09 21.18 21.09 21.14 0.0M
2023-06-27 21.06 21.06 20.99 20.99 0.0M
2023-06-26 20.93 21.04 20.89 21.04 0.0M
2023-06-23 20.66 20.68 20.63 20.68 0.0M
2023-06-22 20.94 20.94 20.85 20.85 0.0M
2023-06-21 21.22 21.25 21.22 21.25 0.0M
2023-06-20 21.60 21.60 20.87 21.01 0.0M
2023-06-19 21.95 21.95 21.79 21.79 0.0M
2023-06-16 21.59 21.59 21.56 21.56 0.0M
2023-06-15 21.69 21.69 21.67 21.67 0.0M
2023-06-14 21.93 21.93 21.56 21.56 0.0M
2023-06-13 21.80 21.82 21.67 21.67 0.0M
2023-06-12 21.56 21.56 21.48 21.48 0.0M
2023-06-09 21.68 21.77 21.68 21.77 0.0M
2023-06-08 21.94 21.94 21.81 21.81 0.0M
2023-06-06 21.08 21.29 21.03 21.29 0.0M
2023-06-05 21.40 21.40 21.40 21.40 0.0M
2023-06-02 21.06 21.36 21.06 21.36 0.0M
2023-06-01 20.62 20.95 20.62 20.83 0.0M
2023-05-31 20.63 20.66 20.62 20.62 0.0M
2023-05-30 20.89 20.89 20.85 20.88 0.0M
2023-05-29 21.40 21.41 21.40 21.41 0.0M
2023-05-26 21.08 21.08 21.06 21.08 0.0M
2023-05-25 21.26 21.26 21.22 21.22 0.0M
2023-05-24 21.61 21.61 21.44 21.49 0.0M
2023-05-23 21.15 21.52 21.15 21.46 0.0M
2023-05-19 21.14 21.23 21.14 21.23 0.0M
2023-05-18 20.87 20.98 20.87 20.97 0.0M
2023-05-17 21.23 21.35 21.20 21.35 0.0M
2023-05-16 21.39 21.39 21.08 21.08 0.0M
2023-05-15 21.47 21.61 21.47 21.61 0.0M
2023-05-12 21.39 21.39 21.38 21.38 0.0M
2023-05-11 21.27 21.33 21.22 21.33 0.0M
2023-05-09 21.93 21.93 21.93 21.93 0.0M
2023-05-08 21.90 21.90 21.90 21.90 0.0M
2023-05-05 22.02 22.02 21.93 21.93 0.0M
2023-05-04 21.39 21.45 21.39 21.45 0.0M
2023-05-03 21.63 21.63 21.58 21.58 0.0M
2023-05-02 21.72 21.72 21.72 21.72 0.0M
2023-05-01 22.94 22.94 22.94 22.94 0.0M
2023-04-28 23.08 23.08 23.04 23.04 0.0M
2023-04-27 22.75 22.75 22.75 22.75 0.0M
2023-04-26 22.82 22.82 22.82 22.82 0.0M
2023-04-25 23.17 23.17 23.11 23.14 0.0M
2023-04-24 23.20 23.61 23.20 23.55 0.0M
2023-04-19 23.35 23.35 23.35 23.35 0.0M
2023-04-17 23.58 23.58 23.46 23.46 0.0M
2023-04-14 23.60 23.60 23.60 23.60 0.0M
2023-04-13 23.47 23.47 23.47 23.47 0.0M
2023-04-11 23.25 23.28 23.25 23.28 0.0M
2023-04-10 23.05 23.05 23.05 23.05 0.0M
2023-04-06 23.14 23.14 22.95 22.97 0.3M
2023-04-05 23.09 23.29 23.09 23.29 0.0M