CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	19.480	19.480	19.220	19.250	16.967	10,936
2024-02-16	19.360	19.500	19.330	19.390	17.090	42,885
2024-02-15	19.370	19.580	19.310	19.330	17.037	46,415
2024-02-14	19.410	19.530	19.210	19.270	16.984	54,985
2024-02-13	19.680	19.710	19.260	19.340	17.046	38,078
2024-02-12	19.140	19.660	19.110	19.510	17.196	152,162
2024-02-09	18.880	19.260	18.800	19.260	16.976	178,839
2024-02-08	19.090	19.090	18.840	18.960	16.711	35,209
2024-02-07	18.980	19.510	18.890	19.190	16.914	281,683
2024-02-06	18.360	18.690	18.360	18.590	16.385	18,217
2024-02-05	18.380	18.400	18.060	18.260	16.094	62,512
2024-02-02	18.700	18.760	18.460	18.460	16.271	7,180
2024-02-01	18.700	18.730	18.570	18.640	16.429	9,813
2024-01-31	18.740	18.900	18.680	18.800	16.570	21,714
2024-01-30	18.690	18.700	18.610	18.660	16.447	8,831
2024-01-29	18.460	18.570	18.410	18.570	16.367	19,955
2024-01-26	18.340	18.430	18.180	18.430	16.244	24,948
2024-01-25	18.130	18.220	17.750	18.210	16.050	99,210
2024-01-24	19.200	19.280	18.700	18.750	16.526	45,376
2024-01-23	18.700	18.970	18.670	18.970	16.720	32,547
2024-01-22	18.630	18.770	18.630	18.700	16.482	33,332
2024-01-19	18.410	18.570	18.390	18.490	16.297	20,633
2024-01-18	18.500	18.690	18.340	18.650	16.292	38,348
2024-01-17	19.560	19.560	19.380	19.470	17.008	10,248
2024-01-16	19.340	19.570	19.330	19.570	17.096	25,132
2024-01-15	19.360	19.360	19.360	19.360	16.912	0
2024-01-12	19.660	19.660	19.180	19.360	16.912	60,415
2024-01-11	19.940	19.990	19.870	19.910	17.393	39,800
2024-01-10	20.180	20.180	19.860	19.970	17.445	46,512
2024-01-09	20.450	20.450	20.250	20.320	17.751	2,450
2024-01-08	20.700	21.000	19.950	20.390	17.812	129,087
2024-01-05	20.450	20.740	20.450	20.550	17.952	20,099
2024-01-04	20.080	20.430	19.910	20.350	17.777	20,065
2024-01-03	20.610	20.610	20.430	20.470	17.882	14,615
2024-01-02	19.960	20.520	19.960	20.430	17.847	30,880
2023-12-29	19.950	19.950	19.860	19.920	17.402	3,333
2023-12-28	20.000	20.040	19.940	19.970	17.445	18,701
2023-12-27	19.870	20.010	19.850	19.860	17.349	14,102
2023-12-22	19.860	19.960	19.830	19.910	17.393	23,139
2023-12-21	19.560	19.870	19.560	19.870	17.358	53,938
2023-12-20	19.390	19.800	19.390	19.530	17.061	69,734
2023-12-19	18.900	19.260	18.880	19.260	16.825	14,059
2023-12-18	18.830	18.990	18.830	18.940	16.545	15,264
2023-12-15	18.700	18.850	18.500	18.720	16.353	34,366
2023-12-14	19.050	19.150	18.790	18.820	16.441	150,660
2023-12-13	18.650	19.050	18.650	19.050	16.642	8,318
2023-12-12	18.630	18.690	18.570	18.570	16.222	5,680
2023-12-11	18.870	19.050	18.660	18.670	16.310	14,817
2023-12-08	18.700	19.040	18.700	18.990	16.589	12,719
2023-12-07	18.720	18.950	18.610	18.730	16.362	30,676
2023-12-06	18.050	18.760	18.050	18.600	16.248	41,321
2023-12-05	17.780	18.120	17.700	17.960	15.689	89,152
2023-12-04	17.410	17.470	17.200	17.310	15.122	37,736
2023-12-01	17.150	17.320	17.150	17.290	15.104	37,369
2023-11-30	16.870	17.150	16.870	17.150	14.982	5,378
2023-11-29	17.370	17.370	16.880	16.880	14.746	79,523
2023-11-28	17.360	17.580	17.360	17.530	15.314	10,281
2023-11-27	17.560	17.590	17.380	17.390	15.191	6,196
2023-11-24	17.500	17.520	17.460	17.460	15.253	4,643
2023-11-23	17.630	17.630	17.620	17.620	15.392	1,802

← NewerPage 12 of 17 · 969 trading daysOlder →

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.