CVS HEALTH CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	14.060	14.150	13.890	14.010	13.300	823
2025-01-30	14.070	14.100	13.800	14.100	13.386	1,500
2025-01-29	14.340	14.500	14.130	14.140	13.424	1,500
2025-01-28	13.990	14.280	13.990	14.250	13.528	22,491
2025-01-27	13.670	14.050	13.670	13.970	13.262	31,784
2025-01-24	13.370	13.600	13.250	13.560	12.873	9,086
2025-01-23	13.370	13.370	13.370	13.370	12.693	3,100
2025-01-22	13.170	13.270	13.030	13.180	12.355	11,006
2025-01-21	13.190	13.190	13.040	13.180	12.355	7,471
2025-01-20	13.450	13.450	12.830	13.290	12.458	10,863
2025-01-17	12.920	13.100	12.920	13.080	12.262	11,557
2025-01-16	12.680	12.940	12.570	12.930	12.121	8,519
2025-01-15	12.920	12.960	12.880	12.940	12.130	12,876
2025-01-14	12.800	12.890	12.500	12.820	12.018	18,141
2025-01-13	12.440	12.850	12.350	12.810	12.008	26,639
2025-01-10	11.590	11.950	11.520	11.940	11.193	29,118
2025-01-09	11.610	11.685	11.610	11.670	10.940	3,744
2025-01-08	11.410	11.440	11.200	11.440	10.724	7,545
2025-01-07	11.580	11.610	11.350	11.380	10.668	13,768
2025-01-06	11.510	11.660	11.370	11.400	10.687	11,400
2025-01-03	10.990	11.480	10.980	11.390	10.677	18,855
2025-01-02	11.200	11.220	10.960	11.000	10.312	7,124
2024-12-31	10.960	11.160	10.960	11.160	10.462	8,917
2024-12-30	10.930	10.990	10.860	10.940	10.255	12,792
2024-12-27	11.090	11.190	11.000	11.080	10.387	19,710
2024-12-24	10.960	10.990	10.880	10.980	10.293	15,451
2024-12-23	11.030	11.040	10.850	11.000	10.312	16,918
2024-12-20	10.900	11.140	10.860	11.050	10.359	1,000
2024-12-19	11.000	11.200	10.860	10.900	10.218	23,553
2024-12-18	11.110	11.570	11.110	11.280	10.574	58,625
2024-12-17	11.500	11.500	10.950	10.960	10.274	55,000
2024-12-16	12.260	12.260	11.560	11.620	10.893	49,144
2024-12-13	12.250	12.420	11.960	12.310	11.540	32,555
2024-12-12	12.890	12.890	12.330	12.340	11.568	41,172
2024-12-11	13.650	13.650	12.900	12.910	12.102	64,473
2024-12-10	14.000	14.000	13.590	13.740	12.880	24,291
2024-12-09	13.800	13.970	13.700	13.970	13.096	8,677
2024-12-06	14.120	14.180	13.770	13.780	12.918	10,970
2024-12-05	14.260	14.310	14.080	14.160	13.274	5,110
2024-12-04	14.680	14.680	14.400	14.450	13.546	14,523
2024-12-03	14.930	14.930	14.750	14.750	13.827	7,338
2024-12-02	14.710	14.770	14.670	14.770	13.846	9,984
2024-11-29	15.050	15.050	14.780	14.780	13.855	2,795
2024-11-28	15.050	15.050	14.790	14.790	13.865	955
2024-11-27	14.840	14.970	14.730	14.940	14.005	26,594
2024-11-26	14.850	14.850	14.550	14.670	13.752	40,534
2024-11-25	14.660	15.000	14.660	14.970	14.033	23,892
2024-11-22	14.270	14.450	14.270	14.450	13.546	10,566
2024-11-21	14.120	14.230	14.080	14.230	13.340	4,685
2024-11-20	14.120	14.330	14.020	14.150	13.265	20,286
2024-11-19	13.900	14.100	13.770	13.920	13.049	8,672
2024-11-18	13.360	14.140	13.320	13.970	13.096	32,860
2024-11-15	13.600	13.600	13.180	13.280	12.449	23,245
2024-11-14	13.580	13.750	13.520	13.750	12.890	11,009
2024-11-13	13.410	13.630	13.410	13.560	12.712	15,161
2024-11-12	13.770	13.770	13.350	13.510	12.665	32,123
2024-11-11	13.830	14.060	13.830	13.940	13.068	13,948
2024-11-08	14.210	14.210	13.850	13.880	13.012	29,532
2024-11-07	15.350	15.350	14.260	14.260	13.368	39,730
2024-11-06	15.210	15.690	15.180	15.350	14.390	83,792

← NewerPage 8 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.