CVS HEALTH CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.070	19.610	19.050	19.610	19.169	5,160
2026-01-14	19.290	19.290	19.290	19.290	18.856	523
2026-01-13	19.510	19.600	19.440	19.520	19.081	1,488
2026-01-12	19.380	19.380	19.280	19.350	18.915	837
2026-01-09	19.470	19.480	19.470	19.480	19.042	1,184
2026-01-08	19.550	19.550	19.550	19.550	19.110	340
2026-01-07	19.480	19.480	19.400	19.400	18.964	324
2026-01-06	19.480	19.480	19.400	19.410	18.974	3,987
2026-01-05	19.000	19.500	19.000	19.480	19.042	15,976
2026-01-02	19.230	19.490	19.230	19.490	19.052	1,461
2025-12-31	19.320	19.320	19.320	19.320	18.886	0
2025-12-30	19.350	19.360	19.320	19.320	18.886	1,260
2025-12-29	19.360	19.400	19.360	19.390	18.954	620
2025-12-24	19.100	19.190	19.100	19.190	18.759	300
2025-12-23	18.930	18.930	18.930	18.930	18.504	1,000
2025-12-22	19.040	19.060	19.010	19.010	18.583	209
2025-12-19	18.720	19.090	18.720	18.880	18.456	4,270
2025-12-18	18.890	18.890	18.890	18.890	18.465	3,966
2025-12-17	18.750	18.890	18.720	18.890	18.465	2,400
2025-12-16	19.340	19.340	19.340	19.340	18.905	0
2025-12-15	19.320	19.340	19.320	19.340	18.905	975
2025-12-12	19.770	19.770	19.240	19.240	18.807	624
2025-12-11	19.370	19.630	19.370	19.630	19.189	5,545
2025-12-10	19.320	19.320	19.030	19.210	18.778	6,441
2025-12-09	19.110	19.300	19.020	19.020	18.592	6,050
2025-12-08	18.380	18.590	18.310	18.560	18.143	9,530
2025-12-05	18.340	18.350	18.300	18.350	17.937	2,407
2025-12-04	18.350	18.590	18.030	18.590	18.172	4,266
2025-12-03	18.420	18.420	18.240	18.240	17.830	5,704
2025-12-02	19.060	19.060	18.840	18.920	18.495	2,555
2025-12-01	19.440	19.440	19.230	19.230	18.798	2,864
2025-11-28	19.450	19.450	19.450	19.450	19.013	283
2025-11-27	19.430	19.430	19.430	19.430	18.993	0
2025-11-26	19.020	19.520	19.020	19.430	18.993	6,187
2025-11-25	19.150	19.160	19.120	19.160	18.729	1,956
2025-11-24	19.180	19.180	18.810	18.970	18.544	6,459
2025-11-21	18.690	18.930	18.690	18.930	18.504	600
2025-11-20	18.720	18.720	18.490	18.490	18.074	2,666
2025-11-19	18.710	18.710	18.610	18.610	18.192	762
2025-11-18	19.030	19.030	18.830	18.930	18.504	1,800
2025-11-17	18.970	19.390	18.950	19.070	18.641	3,066
2025-11-14	19.350	19.350	18.940	18.940	18.514	5,829
2025-11-13	19.380	19.380	19.240	19.300	18.866	3,339
2025-11-12	19.690	19.720	19.590	19.590	19.150	1,781
2025-11-11	19.030	19.430	19.030	19.400	18.964	2,960
2025-11-10	19.300	19.300	18.850	18.920	18.495	3,027
2025-11-07	19.140	19.170	19.140	19.170	18.739	1,783
2025-11-06	19.190	19.190	19.190	19.190	18.759	0
2025-11-05	18.880	19.220	18.880	19.190	18.759	7,001
2025-11-04	19.190	19.230	18.940	19.040	18.612	18,652
2025-11-03	18.950	19.070	18.950	19.070	18.641	1,385
2025-10-31	18.610	18.980	18.530	18.980	18.553	1,173
2025-10-30	19.480	19.480	18.630	18.690	18.270	25,126
2025-10-29	19.880	20.730	19.650	19.700	19.257	30,728
2025-10-28	20.080	20.170	19.980	19.980	19.531	4,241
2025-10-27	19.750	20.090	19.750	20.090	19.638	2,013
2025-10-24	19.700	20.010	19.700	19.980	19.531	1,262
2025-10-23	19.720	19.780	19.640	19.780	19.335	3,841
2025-10-22	20.190	20.190	19.930	19.990	19.383	15,987
2025-10-21	20.050	20.260	20.050	20.220	19.606	14,518

← NewerPage 4 of 17 · 967 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.