CVS HEALTH CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	19.930	20.080	19.930	20.080	19.470	3,012
2025-10-17	19.710	20.200	19.710	20.160	19.547	4,420
2025-10-16	19.730	19.910	19.730	19.910	19.305	982
2025-10-15	19.460	19.940	19.460	19.690	19.092	7,479
2025-10-14	19.010	19.460	18.970	19.450	18.859	19,555
2025-10-10	19.120	19.120	18.920	19.010	18.432	9,337
2025-10-09	18.690	18.840	18.690	18.720	18.151	1,555
2025-10-08	18.750	18.800	18.610	18.800	18.229	3,024
2025-10-07	18.820	18.820	18.720	18.780	18.209	803
2025-10-06	19.100	19.100	18.760	18.790	18.219	6,734
2025-10-03	18.880	19.250	18.880	18.930	18.355	14,132
2025-10-02	18.560	18.950	18.560	18.930	18.355	5,458
2025-10-01	18.450	18.900	18.450	18.760	18.190	10,169
2025-09-30	18.440	18.490	18.090	18.380	17.822	17,895
2025-09-29	18.400	18.490	18.140	18.450	17.889	11,116
2025-09-26	18.310	18.490	18.310	18.490	17.928	2,771
2025-09-25	18.150	18.270	18.150	18.270	17.715	1,061
2025-09-24	18.610	18.800	18.610	18.670	18.103	2,770
2025-09-23	18.590	18.750	18.590	18.680	18.112	4,598
2025-09-22	18.280	18.420	18.200	18.420	17.860	3,248
2025-09-19	18.400	18.600	18.230	18.340	17.783	10,865
2025-09-18	18.080	18.080	18.080	18.080	17.531	250
2025-09-17	17.870	18.240	17.870	18.080	17.531	9,946
2025-09-16	17.880	17.970	17.880	17.930	17.385	374
2025-09-15	17.970	17.980	17.750	17.950	17.405	4,159
2025-09-12	18.400	18.400	18.290	18.340	17.783	9,496
2025-09-11	18.160	18.310	17.990	18.310	17.754	6,486
2025-09-10	17.730	18.040	17.730	18.000	17.453	10,310
2025-09-09	17.430	17.790	17.280	17.510	16.978	24,205
2025-09-08	17.970	17.970	17.040	17.170	16.648	18,877
2025-09-05	17.790	18.180	17.790	18.030	17.482	6,681
2025-09-04	18.000	18.000	18.000	18.000	17.453	3,900
2025-09-03	18.110	18.110	17.890	17.920	17.376	2,674
2025-09-02	17.880	18.200	17.880	18.110	17.560	8,545
2025-08-29	17.750	17.880	17.750	17.880	17.337	5,827
2025-08-28	17.530	17.680	17.500	17.650	17.114	2,923
2025-08-27	17.530	17.600	17.530	17.580	17.046	2,936
2025-08-26	17.470	17.550	17.430	17.520	16.988	7,045
2025-08-25	17.360	17.490	17.320	17.430	16.900	7,870
2025-08-22	17.470	17.680	17.400	17.410	16.881	5,943
2025-08-21	17.220	17.580	17.220	17.560	17.026	1,969
2025-08-20	17.390	17.450	17.350	17.350	16.823	9,537
2025-08-19	17.220	17.350	17.220	17.350	16.823	2,544
2025-08-18	17.070	17.370	17.050	17.130	16.610	13,338
2025-08-15	16.610	16.900	16.610	16.820	16.309	9,785
2025-08-14	16.380	16.400	16.240	16.350	15.853	6,932
2025-08-13	16.120	16.140	16.120	16.120	15.630	7,385
2025-08-12	15.960	16.010	15.950	16.010	15.524	5,569
2025-08-11	16.070	16.150	15.880	15.900	15.417	7,455
2025-08-08	15.750	16.000	15.740	15.990	15.504	7,808
2025-08-07	15.660	15.660	15.350	15.570	15.097	4,119
2025-08-06	15.390	15.590	15.390	15.570	15.097	3,203
2025-08-05	15.100	15.600	15.080	15.540	15.068	9,596
2025-08-01	15.040	15.310	15.040	15.310	14.845	6,547
2025-07-31	16.240	16.340	15.060	15.230	14.767	34,625
2025-07-30	15.160	15.370	15.050	15.320	14.855	21,180
2025-07-29	14.620	14.920	14.620	14.680	14.234	10,939
2025-07-28	14.870	14.870	14.550	14.620	14.176	6,298
2025-07-25	14.640	14.940	14.640	14.890	14.438	8,733
2025-07-24	15.070	15.070	14.380	14.430	13.992	20,420

← NewerPage 5 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.