CVS HEALTH CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	14.410	14.460	14.190	14.300	13.257	48,570
2024-08-08	14.140	14.530	14.140	14.500	13.443	36,490
2024-08-07	14.500	14.640	14.100	14.150	13.118	34,796
2024-08-06	14.400	14.700	14.390	14.630	13.563	18,528
2024-08-02	14.970	15.160	14.580	14.860	13.776	27,561
2024-08-01	15.310	15.310	14.900	15.040	13.943	23,547
2024-07-31	15.490	15.520	15.120	15.140	14.036	7,634
2024-07-30	15.500	15.980	15.490	15.850	14.694	17,997
2024-07-29	15.130	15.450	15.130	15.420	14.295	14,047
2024-07-26	14.780	15.310	14.780	15.310	14.193	14,112
2024-07-25	14.760	15.020	14.600	14.680	13.609	34,845
2024-07-24	14.650	14.670	14.440	14.650	13.582	16,821
2024-07-23	14.480	14.540	14.380	14.520	13.461	12,207
2024-07-22	14.810	14.810	14.570	14.600	13.535	20,489
2024-07-19	14.950	15.000	14.900	14.900	13.659	11,410
2024-07-18	15.250	15.480	14.970	14.980	13.732	29,994
2024-07-17	15.020	15.530	15.020	15.440	14.154	17,194
2024-07-16	14.920	15.080	14.750	15.080	13.824	117,848
2024-07-15	14.900	14.950	14.670	14.700	13.475	21,178
2024-07-12	14.610	14.890	14.510	14.780	13.549	24,867
2024-07-11	14.460	14.620	14.390	14.550	13.338	253,761
2024-07-10	14.280	14.380	14.140	14.380	13.182	41,891
2024-07-09	14.100	14.450	14.000	14.430	13.228	24,725
2024-07-08	14.240	14.380	14.200	14.250	13.063	16,612
2024-07-05	14.140	14.200	14.030	14.190	13.008	27,156
2024-07-04	14.150	14.340	14.120	14.150	12.971	3,569
2024-07-03	14.370	14.370	14.170	14.300	13.109	10,411
2024-07-02	14.500	14.520	14.350	14.430	13.228	11,959
2024-06-28	14.760	14.970	14.670	14.810	13.576	22,337
2024-06-27	14.720	14.720	14.420	14.630	13.411	83,260
2024-06-26	15.010	15.240	15.010	15.240	13.970	14,612
2024-06-25	15.460	15.530	15.180	15.180	13.915	17,652
2024-06-24	15.310	15.490	15.310	15.460	14.172	15,228
2024-06-21	15.250	15.440	15.190	15.440	14.154	26,837
2024-06-20	15.180	15.320	15.180	15.310	14.034	11,245
2024-06-19	15.150	15.150	14.960	14.960	13.714	3,577
2024-06-18	15.300	15.500	15.280	15.290	14.016	36,518
2024-06-17	15.020	15.350	15.020	15.320	14.044	4,851
2024-06-14	15.200	15.210	14.890	15.130	13.869	69,977
2024-06-13	14.920	15.490	14.830	15.330	14.053	126,810
2024-06-12	15.070	15.070	14.890	15.010	13.759	806
2024-06-11	15.060	15.070	14.960	15.040	13.787	42,631
2024-06-10	15.240	15.340	15.040	15.120	13.860	42,394
2024-06-07	15.280	15.530	15.180	15.530	14.236	21,058
2024-06-06	15.130	15.290	15.030	15.270	13.998	24,139
2024-06-05	15.050	15.200	14.960	15.160	13.897	276,819
2024-06-04	15.090	15.150	14.890	15.110	13.851	37,290
2024-06-03	14.750	15.150	14.750	15.080	13.824	121,983
2024-05-31	14.130	14.880	14.050	14.870	13.631	61,626
2024-05-30	13.520	14.110	13.490	14.050	12.879	23,491
2024-05-29	13.400	13.490	13.260	13.490	12.366	27,772
2024-05-28	13.970	13.970	13.470	13.490	12.366	64,018
2024-05-27	14.290	14.290	13.860	14.230	13.044	2,843
2024-05-24	14.150	14.220	13.960	13.960	12.797	114,430
2024-05-23	14.400	14.570	13.930	13.980	12.815	99,818
2024-05-22	14.370	14.450	14.360	14.440	13.237	23,979
2024-05-21	14.490	14.490	14.280	14.400	13.200	11,450
2024-05-17	14.400	14.500	14.350	14.500	13.292	16,454
2024-05-16	14.080	14.500	14.080	14.480	13.274	47,620
2024-05-15	14.100	14.160	13.980	14.140	12.962	26,500

← NewerPage 10 of 17 · 968 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.