CVS HEALTH CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	17.370	17.770	17.370	17.520	15.505	25,327
2023-05-31	16.990	17.360	16.990	17.350	15.354	167,728
2023-05-30	17.160	17.160	16.970	17.120	15.151	15,728
2023-05-29	17.200	17.310	17.200	17.200	15.221	5,627
2023-05-26	17.290	17.320	17.110	17.250	15.266	10,855
2023-05-25	17.420	17.430	16.980	17.240	15.257	39,599
2023-05-24	17.650	17.650	17.520	17.530	15.513	8,042
2023-05-23	17.710	17.830	17.670	17.740	15.699	13,777
2023-05-19	17.640	17.800	17.640	17.660	15.629	35,340
2023-05-18	17.510	17.680	17.430	17.670	15.637	16,107
2023-05-17	17.170	17.690	17.130	17.670	15.637	16,500
2023-05-16	17.400	17.400	17.110	17.110	15.142	14,066
2023-05-15	17.460	17.530	17.400	17.530	15.513	16,111
2023-05-12	17.530	17.540	17.420	17.490	15.478	15,677
2023-05-11	17.660	17.670	17.530	17.580	15.558	98,078
2023-05-10	17.910	17.910	17.730	17.760	15.717	105,086
2023-05-09	17.810	17.900	17.790	17.850	15.797	14,879
2023-05-08	17.930	17.960	17.750	17.780	15.735	13,220
2023-05-05	18.080	18.230	17.950	18.000	15.929	31,380
2023-05-04	17.690	17.690	17.400	17.500	15.487	53,947
2023-05-03	18.250	18.250	17.800	17.830	15.779	47,226
2023-05-02	18.690	18.760	18.280	18.560	16.425	40,187
2023-05-01	18.810	18.880	18.660	18.880	16.708	25,621
2023-04-28	18.660	18.770	18.600	18.710	16.558	44,657
2023-04-27	18.610	18.640	18.460	18.630	16.487	15,220
2023-04-26	18.530	18.530	18.380	18.450	16.328	57,066
2023-04-25	18.790	18.820	18.570	18.580	16.443	23,646
2023-04-24	18.660	18.760	18.520	18.760	16.602	16,716
2023-04-21	18.670	18.680	18.510	18.570	16.434	19,062
2023-04-20	18.740	19.280	18.640	18.700	16.549	11,830
2023-04-19	19.150	19.150	18.900	18.930	16.614	13,547
2023-04-18	19.680	19.680	19.280	19.460	17.080	11,241
2023-04-17	18.980	19.390	18.980	19.360	16.992	5,699
2023-04-14	19.360	19.360	19.000	19.090	16.755	303,416
2023-04-13	19.020	19.340	18.990	19.240	16.886	5,322
2023-04-12	19.460	19.460	19.090	19.090	16.755	17,803
2023-04-11	19.610	19.610	19.460	19.460	17.080	7,175
2023-04-10	19.690	19.690	19.350	19.390	17.018	14,908
2023-04-06	19.930	19.990	19.700	19.820	17.396	7,367
2023-04-05	19.430	19.850	19.430	19.850	17.422	45,231
2023-04-04	19.440	19.490	19.300	19.490	17.106	17,653
2023-04-03	19.230	20.440	19.230	19.430	17.053	77,366
2023-03-31	19.050	19.060	18.930	18.930	16.614	6,068
2023-03-30	19.140	19.140	18.930	19.100	16.764	30,162
2023-03-29	18.810	18.890	18.760	18.890	16.579	4,296
2023-03-28	18.750	18.930	18.650	18.650	16.369	131,018
2023-03-27	18.980	19.050	18.750	18.800	16.500	28,039
2023-03-24	18.550	18.780	18.430	18.680	16.395	32,637
2023-03-23	19.060	19.060	18.500	18.510	16.246	20,023
2023-03-22	19.410	19.410	19.030	19.030	16.702	17,545
2023-03-21	19.300	19.300	19.100	19.290	16.930	39,919
2023-03-20	19.180	19.260	19.110	19.130	16.790	28,105
2023-03-17	19.370	19.370	18.910	18.950	16.632	8,048
2023-03-16	19.250	19.410	19.110	19.370	17.001	25,864
2023-03-15	19.100	19.250	19.100	19.250	16.895	68,076
2023-03-14	19.470	19.510	19.150	19.230	16.878	24,275
2023-03-13	19.450	19.790	19.450	19.510	17.123	5,044
2023-03-10	19.660	19.980	19.650	19.670	17.264	11,274
2023-03-09	20.280	20.280	19.600	19.660	17.255	44,058
2023-03-08	20.490	20.570	20.370	20.400	17.905	6,206

← NewerPage 15 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.