CVS HEALTH CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	15.980	16.000	15.940	16.000	15.346	5,001
2025-04-28	16.150	16.210	15.870	16.000	15.346	13,277
2025-04-25	16.200	16.210	16.200	16.210	15.547	4,201
2025-04-24	16.190	16.210	16.090	16.210	15.547	6,642
2025-04-23	16.130	16.360	16.050	16.160	15.499	7,324
2025-04-22	15.890	16.180	15.890	16.110	15.451	13,904
2025-04-21	16.460	16.570	15.930	16.040	15.227	25,771
2025-04-17	16.120	16.690	15.820	16.550	15.712	74,653
2025-04-16	17.130	17.150	16.830	16.850	15.996	11,960
2025-04-15	17.000	17.170	16.980	16.990	16.129	9,467
2025-04-14	17.110	17.130	17.020	17.110	16.243	19,308,354
2025-04-11	16.860	17.160	16.860	17.110	16.243	2,723
2025-04-10	17.020	17.420	16.640	16.640	15.797	7,387
2025-04-09	16.650	17.400	16.500	16.640	15.797	17,085
2025-04-08	17.480	17.500	16.520	16.640	15.797	57,288
2025-04-07	15.380	15.900	14.960	15.760	14.962	17,921
2025-04-04	16.270	16.430	15.690	15.690	14.895	19,657
2025-04-03	16.600	17.040	16.020	16.640	15.797	86,988
2025-04-02	16.680	16.780	16.680	16.780	15.930	3,913
2025-04-01	16.790	16.800	16.620	16.800	15.949	2,500
2025-03-31	16.500	16.830	16.500	16.760	15.911	6,735
2025-03-28	16.690	16.690	16.440	16.590	15.749	6,282
2025-03-27	16.580	16.770	16.580	16.770	15.920	4,250
2025-03-26	16.440	16.610	16.440	16.610	15.768	3,845
2025-03-25	16.770	16.770	16.330	16.420	15.588	6,316
2025-03-24	16.740	16.920	16.690	16.690	15.844	9,445
2025-03-21	17.100	17.100	16.590	16.590	15.749	13,723
2025-03-20	16.880	17.030	16.770	16.960	16.101	7,373
2025-03-19	16.720	16.800	16.710	16.770	15.920	5,950
2025-03-18	16.650	16.800	16.650	16.690	15.844	10,186
2025-03-17	16.300	16.580	16.250	16.490	15.655	8,215
2025-03-14	16.320	16.590	16.220	16.220	15.398	12,595
2025-03-13	16.000	16.520	16.000	16.250	15.427	6,968
2025-03-12	16.070	16.120	15.980	16.020	15.208	6,031
2025-03-11	16.030	16.210	16.030	16.060	15.246	3,463
2025-03-10	16.450	16.540	16.070	16.070	15.256	9,643
2025-03-07	16.100	16.580	16.070	16.380	15.550	14,350
2025-03-06	16.320	16.320	15.960	16.100	15.284	10,518
2025-03-05	16.300	16.420	16.260	16.300	15.474	19,065
2025-03-04	16.280	16.280	16.280	16.280	15.455	0
2025-03-03	16.280	16.280	16.280	16.280	15.455	0
2025-02-28	16.030	16.300	16.000	16.280	15.455	7,418
2025-02-27	16.000	16.060	15.930	16.000	15.189	4,764
2025-02-26	15.640	15.810	15.640	15.770	14.971	7,912
2025-02-25	15.520	15.750	15.400	15.740	14.943	18,372
2025-02-24	15.740	15.760	15.560	15.600	14.810	7,400
2025-02-21	16.100	16.170	15.420	15.690	14.895	77,643
2025-02-20	16.260	16.270	16.120	16.120	15.303	10,367
2025-02-19	16.300	16.590	16.300	16.420	15.588	15,349
2025-02-18	16.190	16.540	16.040	16.340	15.512	22,749
2025-02-14	16.380	16.500	16.250	16.280	15.455	27,254
2025-02-13	15.850	16.660	15.790	16.510	15.674	64,660
2025-02-12	14.820	15.850	14.820	15.710	14.914	122,516
2025-02-11	13.730	13.730	13.430	13.550	12.864	12,009
2025-02-10	13.430	13.430	13.240	13.390	12.712	6,247
2025-02-07	13.550	13.560	13.370	13.380	12.702	1,204
2025-02-06	13.860	13.860	13.410	13.460	12.778	19,562
2025-02-05	13.980	14.000	13.720	13.810	13.110	13,265
2025-02-04	13.780	13.980	13.750	13.970	13.262	5,927
2025-02-03	13.810	13.960	13.740	13.870	13.167	20,512

← NewerPage 7 of 17 · 968 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.