CVS HEALTH CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.100	22.100	22.040	22.040	22.040	1,900
2026-10-14	21.250	21.610	21.250	21.610	21.610	3,000
2026-10-09	20.600	20.930	20.520	20.790	20.790	5,800
2026-10-08	20.750	20.980	20.750	20.980	20.980	2,800
2026-10-07	21.340	21.340	21.030	21.030	21.030	3,800
2026-10-06	20.510	20.510	20.510	20.510	20.510	1,300
2026-10-05	20.830	20.830	20.710	20.710	20.710	3,500
2026-10-02	20.390	20.730	20.390	20.550	20.550	1,600
2026-10-01	20.180	20.180	20.180	20.180	20.180	100
2026-09-30	20.610	20.610	20.560	20.560	20.560	2,400
2026-09-28	21.180	21.180	20.990	20.990	20.990	600
2026-09-25	21.070	21.270	21.070	21.270	21.270	700
2026-09-24	20.280	20.280	20.280	20.280	20.280	600
2026-09-23	20.570	20.570	20.510	20.510	20.510	1,400
2026-09-22	21.080	21.080	20.840	20.840	20.840	1,600
2026-09-21	21.020	21.020	20.910	20.910	20.910	1,100
2026-09-18	21.560	21.560	21.270	21.270	21.270	600
2026-09-17	21.870	21.870	21.850	21.870	21.870	600
2026-09-16	22.370	22.370	22.360	22.360	22.360	1,300
2026-09-14	22.800	22.900	22.800	22.900	22.900	200
2026-09-11	22.490	22.580	22.490	22.580	22.580	1,100
2026-09-09	22.730	22.820	22.730	22.820	22.820	200
2026-09-04	23.350	23.350	23.130	23.130	23.130	2,300
2026-09-03	23.390	23.390	23.220	23.220	23.220	1,500
2026-09-02	23.480	23.480	23.290	23.290	23.290	32,200
2026-09-01	22.980	23.270	22.980	23.270	23.270	1,800
2026-08-31	22.410	22.520	22.410	22.520	22.520	200
2026-08-27	22.330	22.330	22.290	22.290	22.290	500
2026-08-25	22.270	22.270	22.270	22.270	22.270	400
2026-08-21	22.100	22.310	22.100	22.240	22.240	2,000
2026-08-20	22.500	22.500	22.500	22.500	22.500	800
2026-08-19	22.750	22.750	22.390	22.390	22.390	8,100
2026-08-18	22.480	22.700	22.480	22.700	22.700	1,200
2026-08-17	22.530	22.530	22.490	22.490	22.490	5,500
2026-08-14	22.670	23.290	22.670	23.270	23.270	6,900
2026-08-13	22.900	22.900	22.700	22.700	22.700	600
2026-08-12	22.480	22.660	22.480	22.660	22.660	2,100
2026-08-11	22.490	22.490	22.370	22.370	22.370	1,000
2026-08-10	22.750	22.900	22.720	22.860	22.860	1,800
2026-08-07	22.840	23.020	22.840	22.900	22.900	2,500
2026-08-06	23.200	23.250	23.200	23.220	23.220	18,400
2026-08-05	23.820	23.820	23.640	23.640	23.640	400
2026-08-04	25.020	25.020	25.020	25.020	25.020	100
2026-07-31	25.080	25.180	25.080	25.180	25.180	700
2026-07-30	25.260	25.260	25.260	25.260	25.260	100
2026-07-29	25.510	25.510	25.510	25.510	25.510	300
2026-07-28	26.030	26.210	26.030	26.200	26.200	77,297
2026-07-27	25.590	25.780	25.590	25.780	25.780	200
2026-07-24	25.830	25.830	25.740	25.740	25.740	1,700
2026-07-23	25.780	25.780	25.780	25.780	25.780	2,200
2026-07-22	25.780	25.780	25.780	25.780	25.621	1,300
2026-07-21	25.780	25.780	25.780	25.780	25.621	10,500
2026-07-20	25.780	25.780	25.780	25.780	25.621	8,400
2026-07-17	25.860	25.920	25.620	25.780	25.621	51,720
2026-07-16	25.740	25.740	25.600	25.600	25.442	19,418
2026-07-15	25.080	25.860	25.080	25.530	25.373	800
2026-07-14	25.400	25.480	25.270	25.480	25.323	7,900
2026-07-13	25.110	25.110	25.110	25.110	24.956	100
2026-07-10	24.850	25.110	24.840	25.110	24.956	4,001
2026-07-09	24.930	24.930	24.930	24.930	24.777	300

Page 1 of 17 · 967 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.1581 USD
2026-04-23	0.1584 USD
2026-01-22	0.1573 USD
2025-10-23	0.1616 USD
2025-07-22	0.1638 USD
2025-04-22	0.1635 USD
2025-01-23	0.1653 USD
2024-10-21	0.1666 USD
2024-07-22	0.1669 USD
2024-04-19	0.1654 USD
2024-01-19	0.1655 USD
2023-10-19	0.1544 USD
2023-07-20	0.1534 USD
2023-04-20	0.1559 USD
2023-01-19	0.1540 USD

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