CVS HEALTH CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.980	15.190	14.980	15.130	14.670	12,920
2025-07-22	15.010	15.130	14.930	14.970	14.515	7,210
2025-07-21	15.260	15.260	15.090	15.110	14.492	13,186
2025-07-18	15.380	15.380	15.120	15.170	14.550	21,809
2025-07-17	15.560	15.560	15.330	15.510	14.876	17,187
2025-07-16	15.780	15.820	15.640	15.650	15.010	6,043
2025-07-15	15.780	15.810	15.540	15.670	15.029	10,026
2025-07-14	15.740	15.850	15.720	15.750	15.106	12,624
2025-07-11	15.930	15.950	15.750	15.880	15.231	14,364
2025-07-10	16.470	16.470	16.020	16.060	15.403	59,567
2025-07-09	16.440	16.440	16.440	16.440	15.768	0
2025-07-08	16.250	16.470	16.250	16.440	15.768	2,789
2025-07-07	16.490	16.490	16.190	16.250	15.586	3,465
2025-07-04	16.300	16.300	16.260	16.290	15.624	1,774
2025-07-03	16.600	16.600	16.580	16.580	15.902	464
2025-07-02	16.950	16.950	16.360	16.360	15.691	2,736
2025-06-30	16.720	16.930	16.720	16.930	16.238	996
2025-06-27	16.750	16.820	16.690	16.820	16.132	2,772
2025-06-26	16.440	16.760	16.420	16.740	16.055	9,592
2025-06-25	16.280	16.440	16.280	16.320	15.653	2,711
2025-06-24	16.600	16.690	16.600	16.630	15.950	40,648
2025-06-23	16.350	16.400	16.300	16.400	15.729	2,000
2025-06-20	16.100	16.540	16.100	16.410	15.739	5,537
2025-06-19	16.520	16.520	16.520	16.520	15.844	0
2025-06-18	16.370	16.520	16.370	16.520	15.844	784
2025-06-17	16.760	16.760	16.430	16.450	15.777	2,674
2025-06-16	16.700	16.740	16.540	16.630	15.950	6,594
2025-06-13	16.330	16.650	16.330	16.550	15.873	4,426
2025-06-12	16.200	16.270	16.020	16.270	15.605	2,245
2025-06-11	15.840	16.150	15.840	16.150	15.490	5,490
2025-06-10	15.780	15.850	15.740	15.740	15.096	1,890
2025-06-09	15.700	15.800	15.690	15.690	15.048	1,050
2025-06-06	15.630	15.630	15.570	15.630	14.991	2,980
2025-06-05	15.690	15.760	15.460	15.490	14.857	8,589
2025-06-04	15.760	15.800	15.660	15.660	15.020	3,880
2025-06-03	15.660	15.660	15.660	15.660	15.020	121
2025-06-02	15.580	15.670	15.450	15.570	14.933	4,169
2025-05-30	15.680	15.880	15.680	15.830	15.183	1,586
2025-05-29	15.190	15.480	15.190	15.410	14.780	6,366
2025-05-28	15.370	15.570	15.350	15.350	14.722	3,845
2025-05-27	14.980	15.090	14.920	15.090	14.473	2,080
2025-05-26	15.040	15.340	15.040	15.340	14.713	1,368
2025-05-23	14.860	14.920	14.680	14.920	14.310	4,168
2025-05-22	14.860	15.090	14.840	14.840	14.233	5,314
2025-05-21	15.550	15.550	15.280	15.310	14.684	2,792
2025-05-20	15.410	15.700	15.410	15.700	15.058	32,347
2025-05-16	14.780	15.420	14.780	15.380	14.751	7,342
2025-05-15	14.790	14.790	14.620	14.700	14.099	5,624
2025-05-14	15.100	15.160	14.760	14.790	14.185	18,388
2025-05-13	15.410	15.410	14.880	14.920	14.310	16,309
2025-05-12	16.070	16.330	15.590	15.870	15.221	29,965
2025-05-09	16.690	16.690	16.480	16.500	15.825	5,884
2025-05-08	16.440	16.820	16.400	16.690	16.008	116,542
2025-05-07	16.350	16.520	16.220	16.450	15.777	8,037
2025-05-06	16.520	16.520	16.370	16.370	15.701	4,700
2025-05-05	16.840	16.840	16.510	16.560	15.883	10,152
2025-05-02	17.200	17.200	16.510	16.630	15.950	11,692
2025-05-01	17.830	17.830	17.080	17.080	16.382	36,551
2025-04-30	16.150	16.420	16.150	16.390	15.720	15,474
2025-04-29	15.980	16.000	15.940	16.000	15.346	5,001

← NewerPage 6 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.