CVS HEALTH CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 14.260 | 14.260 | 13.870 | 14.040 | 12.870 | 72,360 |
| 2024-05-13 | 14.060 | 14.450 | 14.060 | 14.180 | 12.999 | 36,819 |
| 2024-05-10 | 14.020 | 14.170 | 13.990 | 14.040 | 12.870 | 25,019 |
| 2024-05-09 | 13.830 | 13.990 | 13.820 | 13.990 | 12.824 | 15,489 |
| 2024-05-08 | 14.040 | 14.040 | 13.740 | 13.810 | 12.659 | 72,682 |
| 2024-05-07 | 14.000 | 14.330 | 13.990 | 14.030 | 12.861 | 54,495 |
| 2024-05-06 | 14.100 | 14.120 | 13.910 | 14.090 | 12.916 | 207,248 |
| 2024-05-03 | 13.960 | 14.080 | 13.840 | 14.080 | 12.907 | 7,377 |
| 2024-05-02 | 14.180 | 14.180 | 13.500 | 13.870 | 12.714 | 203,871 |
| 2024-05-01 | 14.080 | 14.280 | 13.570 | 14.120 | 12.944 | 310,964 |
| 2024-04-30 | 16.960 | 17.120 | 16.810 | 17.060 | 15.639 | 29,511 |
| 2024-04-29 | 16.980 | 17.040 | 16.890 | 16.990 | 15.574 | 32,884 |
| 2024-04-26 | 16.950 | 16.950 | 16.810 | 16.910 | 15.501 | 26,233 |
| 2024-04-25 | 17.020 | 17.020 | 16.830 | 16.950 | 15.538 | 24,381 |
| 2024-04-24 | 17.160 | 17.160 | 17.000 | 17.040 | 15.620 | 21,471 |
| 2024-04-23 | 17.580 | 17.610 | 17.190 | 17.200 | 15.767 | 49,978 |
| 2024-04-22 | 17.490 | 17.560 | 17.430 | 17.510 | 16.051 | 21,727 |
| 2024-04-19 | 17.470 | 17.560 | 17.310 | 17.540 | 16.079 | 16,521 |
| 2024-04-18 | 17.390 | 17.470 | 17.330 | 17.430 | 15.826 | 34,817 |
| 2024-04-17 | 17.290 | 17.450 | 17.120 | 17.280 | 15.690 | 25,039 |
| 2024-04-16 | 17.890 | 17.890 | 17.370 | 17.370 | 15.772 | 51,760 |
| 2024-04-15 | 17.410 | 17.580 | 17.300 | 17.350 | 15.754 | 34,748 |
| 2024-04-12 | 17.560 | 17.560 | 17.250 | 17.280 | 15.690 | 48,823 |
| 2024-04-11 | 17.860 | 17.890 | 17.530 | 17.530 | 15.917 | 67,702 |
| 2024-04-10 | 18.450 | 18.450 | 17.840 | 17.930 | 16.280 | 66,659 |
| 2024-04-09 | 18.780 | 18.800 | 18.400 | 18.470 | 16.770 | 49,836 |
| 2024-04-08 | 18.640 | 18.770 | 18.640 | 18.750 | 17.025 | 18,070 |
| 2024-04-05 | 18.590 | 18.900 | 18.570 | 18.760 | 17.034 | 78,373 |
| 2024-04-04 | 18.780 | 18.930 | 18.590 | 18.590 | 16.879 | 25,744 |
| 2024-04-03 | 18.650 | 18.800 | 18.470 | 18.800 | 17.070 | 89,285 |
| 2024-04-02 | 18.840 | 18.890 | 18.130 | 18.610 | 16.898 | 508,319 |
| 2024-04-01 | 20.110 | 20.110 | 19.940 | 20.030 | 18.187 | 66,055 |
| 2024-03-28 | 20.030 | 20.320 | 20.000 | 20.100 | 18.251 | 152,451 |
| 2024-03-27 | 20.060 | 20.100 | 19.830 | 20.000 | 18.160 | 175,832 |
| 2024-03-26 | 19.630 | 20.080 | 19.630 | 20.000 | 18.160 | 83,269 |
| 2024-03-25 | 19.890 | 20.110 | 19.800 | 19.900 | 18.069 | 57,665 |
| 2024-03-22 | 19.680 | 20.020 | 19.680 | 19.790 | 17.969 | 80,773 |
| 2024-03-21 | 19.770 | 19.870 | 19.520 | 19.700 | 17.887 | 116,034 |
| 2024-03-20 | 19.690 | 19.910 | 19.620 | 19.910 | 18.078 | 169,050 |
| 2024-03-19 | 19.630 | 19.870 | 19.610 | 19.660 | 17.851 | 107,264 |
| 2024-03-18 | 19.470 | 19.560 | 19.260 | 19.550 | 17.751 | 68,784 |
| 2024-03-15 | 19.240 | 19.530 | 19.190 | 19.500 | 17.706 | 104,956 |
| 2024-03-14 | 18.840 | 19.270 | 18.770 | 19.260 | 17.488 | 106,163 |
| 2024-03-13 | 18.940 | 19.120 | 18.820 | 18.900 | 17.161 | 421,376 |
| 2024-03-12 | 18.900 | 19.010 | 18.850 | 18.930 | 17.188 | 32,067 |
| 2024-03-11 | 18.840 | 19.250 | 18.830 | 19.130 | 17.370 | 66,871 |
| 2024-03-08 | 18.760 | 18.970 | 18.650 | 18.930 | 17.188 | 76,361 |
| 2024-03-07 | 18.790 | 18.880 | 18.550 | 18.700 | 16.979 | 162,596 |
| 2024-03-06 | 18.670 | 18.800 | 18.540 | 18.730 | 17.007 | 90,241 |
| 2024-03-05 | 18.690 | 18.980 | 18.510 | 18.590 | 16.879 | 94,376 |
| 2024-03-04 | 18.550 | 18.880 | 18.550 | 18.630 | 16.916 | 58,696 |
| 2024-03-01 | 18.840 | 18.840 | 18.440 | 18.620 | 16.907 | 124,913 |
| 2024-02-29 | 19.070 | 19.070 | 18.560 | 18.780 | 17.052 | 234,660 |
| 2024-02-28 | 19.230 | 19.230 | 18.880 | 18.950 | 17.206 | 52,160 |
| 2024-02-27 | 19.260 | 19.400 | 19.230 | 19.250 | 17.479 | 42,237 |
| 2024-02-26 | 19.550 | 19.620 | 19.250 | 19.260 | 17.488 | 31,259 |
| 2024-02-23 | 19.350 | 19.530 | 19.350 | 19.450 | 17.660 | 61,719 |
| 2024-02-22 | 19.480 | 19.510 | 19.390 | 19.450 | 17.660 | 7,857 |
| 2024-02-21 | 19.390 | 19.500 | 19.360 | 19.500 | 17.706 | 6,022 |
| 2024-02-20 | 19.330 | 19.480 | 19.220 | 19.250 | 17.479 | 10,936 |
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.