CVS Health CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 14.300 | 14.460 | 14.190 | 14.300 | 12.869 | 48,570 |
| 2024-08-08 | 14.500 | 14.530 | 14.140 | 14.500 | 13.049 | 36,490 |
| 2024-08-07 | 14.150 | 14.640 | 14.100 | 14.150 | 12.734 | 34,796 |
| 2024-08-06 | 14.630 | 14.700 | 14.390 | 14.630 | 13.166 | 18,528 |
| 2024-08-02 | 15.160 | 15.160 | 14.580 | 14.860 | 13.373 | 27,561 |
| 2024-08-01 | 15.310 | 15.310 | 14.900 | 15.040 | 13.535 | 23,547 |
| 2024-07-31 | 15.490 | 15.520 | 15.120 | 15.140 | 13.625 | 7,634 |
| 2024-07-30 | 15.500 | 15.980 | 15.490 | 15.850 | 14.264 | 17,997 |
| 2024-07-29 | 15.130 | 15.450 | 15.130 | 15.420 | 13.877 | 14,047 |
| 2024-07-26 | 14.780 | 15.310 | 14.780 | 15.310 | 13.778 | 14,112 |
| 2024-07-25 | 14.760 | 15.020 | 14.600 | 14.680 | 13.211 | 34,845 |
| 2024-07-24 | 14.650 | 14.670 | 14.440 | 14.650 | 13.184 | 16,821 |
| 2024-07-23 | 14.480 | 14.540 | 14.380 | 14.520 | 13.067 | 12,207 |
| 2024-07-22 | 14.590 | 14.810 | 14.570 | 14.600 | 13.139 | 20,489 |
| 2024-07-19 | 14.950 | 15.000 | 14.900 | 14.900 | 13.259 | 11,410 |
| 2024-07-18 | 14.980 | 15.480 | 14.970 | 14.980 | 13.330 | 29,994 |
| 2024-07-17 | 15.440 | 15.530 | 15.020 | 15.440 | 13.739 | 17,194 |
| 2024-07-16 | 15.080 | 15.080 | 14.750 | 15.080 | 13.419 | 117,848 |
| 2024-07-15 | 14.700 | 14.950 | 14.670 | 14.700 | 13.081 | 21,178 |
| 2024-07-12 | 14.780 | 14.890 | 14.510 | 14.780 | 13.152 | 24,867 |
| 2024-07-11 | 14.550 | 14.620 | 14.390 | 14.550 | 12.947 | 253,761 |
| 2024-07-10 | 14.380 | 14.380 | 14.140 | 14.380 | 12.796 | 41,891 |
| 2024-07-09 | 14.430 | 14.450 | 14.000 | 14.430 | 12.840 | 24,725 |
| 2024-07-08 | 14.250 | 14.380 | 14.200 | 14.250 | 12.680 | 16,612 |
| 2024-07-05 | 14.190 | 14.200 | 14.030 | 14.190 | 12.627 | 27,156 |
| 2024-07-04 | 14.150 | 14.340 | 14.120 | 14.150 | 12.591 | 3,569 |
| 2024-07-03 | 14.300 | 14.370 | 14.170 | 14.300 | 12.725 | 10,411 |
| 2024-07-02 | 14.430 | 14.520 | 14.350 | 14.430 | 12.840 | 11,959 |
| 2024-06-28 | 14.810 | 14.970 | 14.670 | 14.810 | 13.178 | 22,337 |
| 2024-06-27 | 14.630 | 14.720 | 14.420 | 14.630 | 13.018 | 83,260 |
| 2024-06-26 | 15.240 | 15.240 | 15.010 | 15.240 | 13.561 | 14,612 |
| 2024-06-25 | 15.180 | 15.530 | 15.180 | 15.180 | 13.508 | 17,652 |
| 2024-06-24 | 15.460 | 15.490 | 15.310 | 15.460 | 13.757 | 15,228 |
| 2024-06-21 | 15.250 | 15.440 | 15.190 | 15.440 | 13.739 | 26,837 |
| 2024-06-20 | 15.200 | 15.320 | 15.180 | 15.310 | 13.623 | 11,245 |
| 2024-06-19 | 15.150 | 15.150 | 14.960 | 14.960 | 13.312 | 3,577 |
| 2024-06-18 | 15.290 | 15.500 | 15.280 | 15.290 | 13.606 | 36,518 |
| 2024-06-17 | 15.320 | 15.350 | 15.020 | 15.320 | 13.632 | 4,851 |
| 2024-06-14 | 15.200 | 15.210 | 14.890 | 15.130 | 13.463 | 69,977 |
| 2024-06-13 | 14.920 | 15.490 | 14.830 | 15.330 | 13.641 | 126,810 |
| 2024-06-12 | 15.010 | 15.070 | 14.890 | 15.010 | 13.356 | 36,831 |
| 2024-06-11 | 15.040 | 15.070 | 14.960 | 15.040 | 13.383 | 42,631 |
| 2024-06-10 | 15.120 | 15.340 | 15.040 | 15.120 | 13.454 | 42,394 |
| 2024-06-07 | 15.210 | 15.530 | 15.180 | 15.530 | 13.819 | 21,058 |
| 2024-06-06 | 15.150 | 15.290 | 15.030 | 15.270 | 13.588 | 24,139 |
| 2024-06-05 | 15.050 | 15.200 | 14.960 | 15.160 | 13.490 | 276,819 |
| 2024-06-04 | 15.070 | 15.150 | 14.890 | 15.110 | 13.445 | 37,290 |
| 2024-06-03 | 14.910 | 15.150 | 14.750 | 15.080 | 13.419 | 121,983 |
| 2024-05-31 | 14.060 | 14.880 | 14.050 | 14.870 | 13.232 | 61,626 |
| 2024-05-30 | 13.520 | 14.110 | 13.490 | 14.050 | 12.502 | 23,491 |
| 2024-05-29 | 13.410 | 13.490 | 13.260 | 13.490 | 12.004 | 27,772 |
| 2024-05-28 | 13.880 | 13.970 | 13.470 | 13.490 | 12.004 | 64,018 |
| 2024-05-27 | 13.860 | 14.290 | 13.860 | 14.230 | 12.662 | 2,843 |
| 2024-05-24 | 14.140 | 14.220 | 13.960 | 13.960 | 12.422 | 114,430 |
| 2024-05-23 | 14.340 | 14.570 | 13.930 | 13.980 | 12.440 | 99,818 |
| 2024-05-22 | 14.400 | 14.450 | 14.360 | 14.440 | 12.849 | 23,979 |
| 2024-05-21 | 14.280 | 14.490 | 14.280 | 14.400 | 12.814 | 11,450 |
| 2024-05-17 | 14.400 | 14.500 | 14.350 | 14.500 | 12.903 | 16,454 |
| 2024-05-16 | 14.180 | 14.500 | 14.080 | 14.480 | 12.885 | 47,620 |
| 2024-05-15 | 14.100 | 14.160 | 13.980 | 14.140 | 12.582 | 26,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.1590 CAD |
| 2026-04-23 | 0.1600 CAD |
| 2026-01-22 | 0.1600 CAD |
| 2025-10-23 | 0.3231 CAD |
| 2025-07-22 | 0.3275 CAD |
| 2025-04-22 | 0.3269 CAD |
| 2025-01-23 | 0.1653 CAD |
| 2024-10-21 | 0.1666 CAD |
| 2024-07-22 | 0.1669 CAD |
| 2024-04-19 | 0.1654 CAD |
| 2024-01-19 | 0.1655 CAD |
| 2023-10-19 | 0.1544 CAD |
| 2023-07-20 | 0.1534 CAD |
| 2023-04-20 | 0.1559 CAD |
| 2023-01-19 | 0.1540 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.