CVS Health CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 14.100 | 14.160 | 13.980 | 14.140 | 12.582 | 26,500 |
| 2024-05-14 | 14.250 | 14.260 | 13.870 | 14.040 | 12.493 | 72,360 |
| 2024-05-13 | 14.060 | 14.450 | 14.060 | 14.180 | 12.618 | 36,819 |
| 2024-05-10 | 14.010 | 14.170 | 13.990 | 14.040 | 12.493 | 25,019 |
| 2024-05-09 | 13.830 | 13.990 | 13.820 | 13.990 | 12.449 | 15,489 |
| 2024-05-08 | 14.000 | 14.040 | 13.740 | 13.810 | 12.289 | 72,682 |
| 2024-05-07 | 14.000 | 14.330 | 13.990 | 14.030 | 12.484 | 54,495 |
| 2024-05-06 | 14.120 | 14.120 | 13.910 | 14.090 | 12.538 | 207,248 |
| 2024-05-03 | 13.950 | 14.150 | 13.830 | 14.080 | 12.529 | 82,134 |
| 2024-05-02 | 14.180 | 14.180 | 13.500 | 13.870 | 12.342 | 203,871 |
| 2024-05-01 | 13.910 | 14.280 | 13.570 | 14.120 | 12.564 | 335,215 |
| 2024-04-30 | 16.960 | 17.120 | 16.810 | 17.060 | 15.181 | 29,511 |
| 2024-04-29 | 16.980 | 17.040 | 16.890 | 16.990 | 15.118 | 32,884 |
| 2024-04-26 | 16.950 | 16.950 | 16.810 | 16.910 | 15.047 | 26,233 |
| 2024-04-25 | 17.020 | 17.020 | 16.830 | 16.950 | 15.083 | 24,381 |
| 2024-04-24 | 17.160 | 17.160 | 17.000 | 17.040 | 15.163 | 21,471 |
| 2024-04-23 | 17.580 | 17.610 | 17.190 | 17.200 | 15.305 | 49,978 |
| 2024-04-22 | 17.490 | 17.560 | 17.430 | 17.510 | 15.581 | 21,727 |
| 2024-04-19 | 17.390 | 17.560 | 17.310 | 17.540 | 15.608 | 16,521 |
| 2024-04-18 | 17.390 | 17.470 | 17.330 | 17.430 | 15.363 | 34,817 |
| 2024-04-17 | 17.380 | 17.450 | 17.120 | 17.280 | 15.230 | 25,039 |
| 2024-04-16 | 17.890 | 17.890 | 17.370 | 17.370 | 15.310 | 60,950 |
| 2024-04-15 | 17.410 | 17.580 | 17.300 | 17.350 | 15.292 | 34,748 |
| 2024-04-12 | 17.500 | 17.560 | 17.250 | 17.280 | 15.230 | 48,823 |
| 2024-04-11 | 17.860 | 17.890 | 17.530 | 17.530 | 15.451 | 67,702 |
| 2024-04-10 | 18.450 | 18.450 | 17.840 | 17.930 | 15.803 | 66,659 |
| 2024-04-09 | 18.780 | 18.800 | 18.400 | 18.470 | 16.279 | 49,836 |
| 2024-04-08 | 18.640 | 18.770 | 18.640 | 18.750 | 16.526 | 18,070 |
| 2024-04-05 | 18.590 | 18.900 | 18.570 | 18.760 | 16.535 | 78,373 |
| 2024-04-04 | 18.910 | 18.930 | 18.590 | 18.590 | 16.385 | 25,744 |
| 2024-04-03 | 18.650 | 18.800 | 18.470 | 18.800 | 16.570 | 89,285 |
| 2024-04-02 | 18.840 | 18.890 | 18.130 | 18.610 | 16.403 | 508,319 |
| 2024-04-01 | 20.110 | 20.110 | 19.940 | 20.030 | 17.654 | 66,055 |
| 2024-03-28 | 20.030 | 20.320 | 20.000 | 20.100 | 17.716 | 152,451 |
| 2024-03-27 | 20.060 | 20.100 | 19.830 | 20.000 | 17.628 | 175,832 |
| 2024-03-26 | 19.630 | 20.080 | 19.630 | 20.000 | 17.628 | 83,269 |
| 2024-03-25 | 19.890 | 20.110 | 19.800 | 19.900 | 17.540 | 57,665 |
| 2024-03-22 | 19.800 | 20.020 | 19.680 | 19.790 | 17.443 | 80,773 |
| 2024-03-21 | 19.770 | 19.870 | 19.520 | 19.700 | 17.363 | 116,034 |
| 2024-03-20 | 19.620 | 19.910 | 19.620 | 19.910 | 17.549 | 169,050 |
| 2024-03-19 | 19.630 | 19.870 | 19.610 | 19.660 | 17.328 | 107,264 |
| 2024-03-18 | 19.470 | 19.560 | 19.260 | 19.550 | 17.231 | 68,784 |
| 2024-03-15 | 19.240 | 19.530 | 19.190 | 19.500 | 17.187 | 104,956 |
| 2024-03-14 | 18.840 | 19.270 | 18.770 | 19.260 | 16.976 | 106,163 |
| 2024-03-13 | 19.090 | 19.120 | 18.820 | 18.900 | 16.658 | 421,376 |
| 2024-03-12 | 18.900 | 19.010 | 18.850 | 18.930 | 16.685 | 32,067 |
| 2024-03-11 | 18.840 | 19.250 | 18.830 | 19.130 | 16.861 | 66,871 |
| 2024-03-08 | 18.690 | 18.970 | 18.650 | 18.930 | 16.685 | 76,361 |
| 2024-03-07 | 18.790 | 18.880 | 18.550 | 18.700 | 16.482 | 162,596 |
| 2024-03-06 | 18.620 | 18.800 | 18.540 | 18.730 | 16.508 | 90,241 |
| 2024-03-05 | 18.690 | 18.980 | 18.510 | 18.590 | 16.385 | 94,376 |
| 2024-03-04 | 18.630 | 18.880 | 18.550 | 18.630 | 16.420 | 58,696 |
| 2024-03-01 | 18.740 | 18.840 | 18.440 | 18.620 | 16.412 | 124,913 |
| 2024-02-29 | 19.070 | 19.070 | 18.560 | 18.780 | 16.553 | 234,660 |
| 2024-02-28 | 19.200 | 19.230 | 18.880 | 18.950 | 16.702 | 52,160 |
| 2024-02-27 | 19.260 | 19.400 | 19.230 | 19.250 | 16.967 | 42,237 |
| 2024-02-26 | 19.500 | 19.620 | 19.250 | 19.260 | 16.976 | 31,259 |
| 2024-02-23 | 19.350 | 19.530 | 19.350 | 19.450 | 17.143 | 61,719 |
| 2024-02-22 | 19.480 | 19.510 | 19.390 | 19.450 | 17.143 | 7,857 |
| 2024-02-21 | 19.390 | 19.500 | 19.360 | 19.500 | 17.187 | 6,022 |
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.