CVS HEALTH CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-13	19.000	19.000	18.720	18.740	18.466	1,222
2026-04-10	18.930	18.930	18.920	18.920	18.644	3,504
2026-04-09	19.040	19.040	19.040	19.040	18.762	949
2026-04-08	18.760	18.760	18.760	18.760	18.486	0
2026-04-07	18.760	18.900	18.610	18.760	18.486	2,464
2026-04-06	17.530	17.530	17.530	17.530	17.274	221
2026-04-02	17.470	17.750	17.470	17.750	17.491	358
2026-04-01	16.870	16.870	16.870	16.870	16.624	0
2026-03-31	16.870	16.870	16.870	16.870	16.624	0
2026-03-30	16.870	16.870	16.840	16.870	16.624	514
2026-03-27	17.100	17.100	16.840	16.930	16.683	4,298
2026-03-26	17.310	17.330	17.160	17.160	16.909	20,382
2026-03-25	17.400	17.400	17.320	17.400	17.146	1,272
2026-03-24	17.000	17.630	16.990	17.620	17.363	1,319
2026-03-23	17.380	17.380	17.060	17.200	16.949	1,512
2026-03-20	17.200	17.290	16.990	17.290	17.038	4,156
2026-03-19	17.690	17.690	17.300	17.360	17.106	3,811
2026-03-18	17.860	17.860	17.650	17.650	17.392	1,632
2026-03-17	18.300	18.320	17.950	18.140	17.875	12,407
2026-03-16	18.380	18.460	18.330	18.330	18.062	3,305
2026-03-13	18.590	18.600	18.590	18.600	18.328	2,811
2026-03-12	18.640	18.710	18.640	18.710	18.437	1,912
2026-03-11	18.410	18.410	18.410	18.410	18.141	402
2026-03-10	18.800	18.800	18.500	18.500	18.230	2,331
2026-03-09	18.780	18.780	18.780	18.780	18.506	638
2026-03-06	18.800	18.910	18.700	18.910	18.634	3,352
2026-03-05	19.240	19.240	19.170	19.170	18.890	1,540
2026-03-04	19.440	19.530	19.440	19.530	19.245	436
2026-03-03	19.190	19.560	19.160	19.490	19.205	3,374
2026-03-02	19.160	19.640	19.160	19.640	19.353	2,524
2026-02-27	18.970	19.120	18.760	19.120	18.841	2,582
2026-02-26	18.950	18.960	18.920	18.960	18.683	3,693
2026-02-25	18.300	18.500	18.300	18.410	18.141	3,754
2026-02-24	17.800	18.100	17.660	17.870	17.609	16,101
2026-02-23	18.410	18.720	18.410	18.710	18.437	1,022
2026-02-20	18.340	18.470	18.340	18.470	18.200	6,816
2026-02-19	18.790	18.830	18.620	18.690	18.417	2,896
2026-02-18	18.730	18.840	18.670	18.830	18.555	4,205
2026-02-17	18.950	18.950	18.870	18.870	18.594	1,091
2026-02-13	19.020	19.050	19.020	19.050	18.772	1,840
2026-02-12	18.580	19.050	18.580	18.880	18.604	1,844
2026-02-11	18.220	18.550	18.160	18.550	18.279	49,986
2026-02-10	17.980	18.560	17.980	18.390	18.121	6,343
2026-02-09	18.760	18.760	18.440	18.440	18.171	839
2026-02-06	18.810	19.090	18.810	18.970	18.693	7,176
2026-02-05	18.560	18.610	18.460	18.460	18.190	895
2026-02-04	18.470	18.470	18.230	18.230	17.964	4,893
2026-02-03	18.600	18.600	18.500	18.570	18.299	2,214
2026-02-02	18.100	18.290	18.100	18.250	17.983	3,443
2026-01-30	17.920	18.070	17.900	18.020	17.757	2,225
2026-01-29	17.990	18.070	17.990	18.000	17.737	3,859
2026-01-28	17.310	17.910	17.310	17.840	17.579	6,856
2026-01-27	18.120	18.630	17.170	17.420	17.166	39,594
2026-01-26	20.100	20.250	20.030	20.250	19.954	8,458
2026-01-23	19.980	20.020	19.900	20.020	19.728	2,676
2026-01-22	19.660	19.890	19.660	19.890	19.600	2,898
2026-01-21	19.750	19.770	19.670	19.670	19.228	5,228
2026-01-20	18.840	19.430	18.840	19.430	18.993	2,204
2026-01-19	19.250	19.250	18.780	18.800	18.377	3,310
2026-01-16	19.610	19.610	19.610	19.610	19.169	0

← NewerPage 3 of 5 · 241 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.