CVS HEALTH CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 13.620 | 13.800 | 13.550 | 13.800 | 12.937 | 4,771 |
| 2024-11-04 | 14.010 | 14.040 | 13.650 | 13.670 | 12.815 | 12,803 |
| 2024-11-01 | 14.200 | 14.200 | 13.880 | 13.910 | 13.040 | 8,696 |
| 2024-10-31 | 14.270 | 14.270 | 13.970 | 14.090 | 13.208 | 5,303 |
| 2024-10-30 | 14.090 | 14.130 | 14.060 | 14.060 | 13.180 | 7,060 |
| 2024-10-29 | 14.250 | 14.330 | 14.030 | 14.030 | 13.152 | 10,023 |
| 2024-10-28 | 14.300 | 14.380 | 14.220 | 14.290 | 13.396 | 17,812 |
| 2024-10-25 | 14.090 | 14.290 | 14.080 | 14.110 | 13.227 | 19,119 |
| 2024-10-24 | 14.230 | 14.230 | 13.990 | 14.020 | 13.143 | 29,430 |
| 2024-10-23 | 14.220 | 14.300 | 14.090 | 14.170 | 13.283 | 50,161 |
| 2024-10-22 | 14.500 | 14.500 | 14.170 | 14.200 | 13.311 | 29,639 |
| 2024-10-21 | 14.900 | 14.950 | 14.470 | 14.530 | 13.621 | 16,385 |
| 2024-10-18 | 14.890 | 15.080 | 14.350 | 15.080 | 13.980 | 182,718 |
| 2024-10-17 | 15.880 | 15.920 | 15.680 | 15.870 | 14.713 | 16,079 |
| 2024-10-16 | 16.360 | 16.430 | 16.230 | 16.230 | 15.046 | 10,551 |
| 2024-10-15 | 16.130 | 16.430 | 15.900 | 16.210 | 15.028 | 21,626 |
| 2024-10-11 | 16.800 | 16.820 | 16.580 | 16.620 | 15.408 | 8,804 |
| 2024-10-10 | 16.730 | 16.800 | 16.630 | 16.700 | 15.482 | 7,947 |
| 2024-10-09 | 16.380 | 16.490 | 16.320 | 16.490 | 15.287 | 6,103 |
| 2024-10-08 | 16.230 | 16.490 | 16.230 | 16.490 | 15.287 | 12,568 |
| 2024-10-07 | 16.250 | 16.350 | 16.130 | 16.310 | 15.121 | 6,357 |
| 2024-10-04 | 15.880 | 16.340 | 15.880 | 16.170 | 14.991 | 26,649 |
| 2024-10-03 | 15.520 | 15.740 | 15.450 | 15.740 | 14.592 | 15,717 |
| 2024-10-02 | 15.700 | 15.860 | 15.530 | 15.530 | 14.397 | 26,819 |
| 2024-10-01 | 15.700 | 15.700 | 15.230 | 15.380 | 14.258 | 18,786 |
| 2024-09-30 | 15.750 | 15.860 | 15.560 | 15.720 | 14.574 | 22,767 |
| 2024-09-27 | 14.800 | 15.420 | 14.800 | 15.340 | 14.221 | 10,978 |
| 2024-09-26 | 14.620 | 14.720 | 14.600 | 14.710 | 13.637 | 9,729 |
| 2024-09-25 | 14.730 | 14.760 | 14.620 | 14.650 | 13.582 | 12,399 |
| 2024-09-24 | 14.410 | 14.530 | 14.390 | 14.510 | 13.452 | 9,515 |
| 2024-09-23 | 14.380 | 14.500 | 14.340 | 14.400 | 13.350 | 8,456 |
| 2024-09-20 | 14.470 | 14.470 | 14.330 | 14.360 | 13.313 | 300 |
| 2024-09-19 | 14.650 | 14.750 | 14.530 | 14.570 | 13.507 | 10,673 |
| 2024-09-18 | 14.440 | 14.660 | 14.410 | 14.610 | 13.544 | 100 |
| 2024-09-17 | 14.550 | 14.670 | 14.390 | 14.420 | 13.368 | 12,187 |
| 2024-09-16 | 14.580 | 14.610 | 14.470 | 14.590 | 13.526 | 16,124 |
| 2024-09-13 | 14.450 | 14.540 | 14.360 | 14.500 | 13.443 | 12,760 |
| 2024-09-12 | 14.000 | 14.400 | 13.970 | 14.370 | 13.322 | 15,806 |
| 2024-09-11 | 14.000 | 14.050 | 13.740 | 14.050 | 13.025 | 15,526 |
| 2024-09-10 | 14.110 | 14.220 | 14.070 | 14.220 | 13.183 | 9,339 |
| 2024-09-09 | 14.420 | 14.520 | 13.900 | 14.120 | 13.090 | 24,843 |
| 2024-09-06 | 14.420 | 14.740 | 14.420 | 14.430 | 13.378 | 17,817 |
| 2024-09-05 | 14.830 | 14.840 | 14.400 | 14.470 | 13.415 | 8,463 |
| 2024-09-04 | 14.350 | 14.940 | 14.350 | 14.760 | 13.684 | 90,806 |
| 2024-09-03 | 14.450 | 14.550 | 14.350 | 14.350 | 13.303 | 6,561 |
| 2024-08-30 | 14.250 | 14.330 | 14.250 | 14.310 | 13.266 | 4,452 |
| 2024-08-29 | 14.200 | 14.270 | 14.190 | 14.260 | 13.220 | 4,428 |
| 2024-08-28 | 14.510 | 14.510 | 14.230 | 14.320 | 13.276 | 15,315 |
| 2024-08-27 | 14.560 | 14.560 | 14.360 | 14.380 | 13.331 | 9,114 |
| 2024-08-26 | 14.740 | 14.960 | 14.690 | 14.690 | 13.619 | 12,707 |
| 2024-08-23 | 14.470 | 14.720 | 14.470 | 14.720 | 13.646 | 10,302 |
| 2024-08-22 | 14.480 | 14.510 | 14.320 | 14.410 | 13.359 | 10,867 |
| 2024-08-21 | 14.770 | 14.790 | 14.570 | 14.570 | 13.507 | 8,322 |
| 2024-08-20 | 14.670 | 14.810 | 14.670 | 14.730 | 13.656 | 7,161 |
| 2024-08-19 | 14.790 | 14.790 | 14.690 | 14.750 | 13.674 | 5,214 |
| 2024-08-16 | 14.400 | 14.640 | 14.380 | 14.620 | 13.554 | 39,039 |
| 2024-08-15 | 14.130 | 14.420 | 14.100 | 14.420 | 13.368 | 26,752 |
| 2024-08-14 | 13.940 | 14.090 | 13.940 | 14.030 | 13.007 | 4,116 |
| 2024-08-13 | 13.990 | 14.030 | 13.950 | 13.960 | 12.942 | 12,531 |
| 2024-08-12 | 14.210 | 14.210 | 13.930 | 13.990 | 12.970 | 14,136 |
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.