CVS HEALTH CDR (CAD HEDGED) historical data
| 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 |
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.