CVS HEALTH CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	17.280	17.280	17.030	17.090	15.248	17,135
2023-08-25	17.020	17.160	17.020	17.110	15.266	11,735
2023-08-24	16.790	17.040	16.790	16.900	15.078	43,808
2023-08-23	17.000	17.000	16.800	16.840	15.025	34,250
2023-08-22	17.050	17.140	16.970	17.040	15.203	11,539
2023-08-21	16.950	17.040	16.950	17.030	15.194	32,654
2023-08-18	16.920	17.160	16.920	16.970	15.141	20,850
2023-08-17	18.200	18.200	16.410	16.950	15.123	282,062
2023-08-16	18.620	18.620	18.490	18.490	16.497	1,076
2023-08-15	18.780	18.830	18.610	18.610	16.604	24,440
2023-08-14	19.030	19.030	18.810	18.900	16.863	13,476
2023-08-11	18.670	19.030	18.670	19.020	16.970	10,880
2023-08-10	19.000	19.110	18.720	18.780	16.756	16,699
2023-08-09	18.820	19.100	18.820	18.960	16.916	21,920
2023-08-08	18.530	18.830	18.520	18.830	16.800	10,361
2023-08-04	18.820	18.820	18.490	18.490	16.497	15,972
2023-08-03	19.400	19.400	18.710	18.910	16.872	41,580
2023-08-02	18.670	19.610	18.670	19.450	17.354	79,705
2023-08-01	19.050	19.050	18.740	18.810	16.783	5,885
2023-07-31	18.980	19.020	18.940	18.980	16.934	14,445
2023-07-28	19.330	19.330	18.910	18.950	16.907	29,334
2023-07-27	19.230	19.310	19.170	19.170	17.104	7,811
2023-07-26	19.300	19.340	19.110	19.110	17.050	7,548
2023-07-25	19.240	19.300	19.160	19.200	17.131	32,902
2023-07-24	19.220	19.320	19.220	19.310	17.229	23,807
2023-07-21	19.110	19.190	19.050	19.110	17.050	15,352
2023-07-20	18.890	19.070	18.770	19.000	16.952	28,740
2023-07-19	18.560	18.940	18.560	18.880	16.708	35,784
2023-07-18	18.220	18.450	18.220	18.390	16.275	23,538
2023-07-17	18.140	18.180	18.010	18.090	16.009	35,906
2023-07-14	18.250	18.300	18.140	18.150	16.062	23,881
2023-07-13	18.040	18.200	18.040	18.110	16.027	18,085
2023-07-12	18.050	18.060	17.850	17.930	15.867	38,651
2023-07-11	17.770	18.110	17.770	18.100	16.018	18,115
2023-07-10	17.590	17.670	17.520	17.610	15.584	6,900
2023-07-07	17.780	17.800	17.590	17.590	15.567	3,006
2023-07-06	17.560	17.710	17.540	17.690	15.655	28,085
2023-07-05	17.740	17.880	17.630	17.700	15.664	15,925
2023-07-04	17.820	18.000	17.390	17.920	15.859	3,341
2023-06-30	17.570	17.670	17.510	17.600	15.575	19,501
2023-06-29	17.340	17.490	17.330	17.490	15.478	4,872
2023-06-28	17.350	17.370	17.270	17.340	15.345	10,030
2023-06-27	17.330	17.540	17.240	17.480	15.469	9,681
2023-06-26	17.800	17.950	17.650	17.780	15.735	10,038
2023-06-23	17.670	17.750	17.650	17.720	15.682	38,771
2023-06-22	17.600	17.710	17.560	17.660	15.629	13,919
2023-06-21	17.420	17.670	17.420	17.500	15.487	10,471
2023-06-20	17.280	17.600	17.250	17.520	15.505	12,435
2023-06-19	17.530	17.530	17.520	17.520	15.505	2,084
2023-06-16	17.680	17.680	17.200	17.240	15.257	35,817
2023-06-15	17.180	17.710	17.180	17.660	15.629	39,903
2023-06-14	17.360	17.510	16.970	16.970	15.018	76,270
2023-06-13	18.440	18.500	18.360	18.370	16.257	3,005
2023-06-12	18.220	18.240	18.140	18.190	16.098	2,652
2023-06-09	18.350	18.350	18.220	18.240	16.142	118,603
2023-06-08	18.300	18.300	18.080	18.250	16.151	11,336
2023-06-07	17.890	18.230	17.890	18.230	16.133	21,479
2023-06-06	18.000	18.030	17.760	17.970	15.903	15,583
2023-06-05	17.960	18.180	17.960	18.040	15.965	24,236
2023-06-02	17.610	17.880	17.610	17.830	15.779	25,048

← NewerPage 14 of 17 · 969 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.