CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	17.350	17.520	17.350	17.520	15.305	15,287
2023-11-21	17.240	17.350	17.190	17.200	15.025	15,639
2023-11-20	17.250	17.390	17.240	17.280	15.095	3,660
2023-11-17	17.360	17.410	17.240	17.380	15.183	44,309
2023-11-16	17.430	17.430	17.100	17.240	15.060	82,485
2023-11-15	17.450	17.530	17.300	17.510	15.296	105,533
2023-11-14	17.430	17.550	17.300	17.300	15.113	14,414
2023-11-13	17.100	17.180	17.100	17.180	15.008	118,439
2023-11-10	16.930	17.500	16.750	17.100	14.938	12,837
2023-11-09	17.250	17.250	16.890	16.890	14.755	59,233
2023-11-08	17.760	17.810	17.400	17.400	15.200	38,291
2023-11-07	17.950	17.950	17.780	17.820	15.567	4,437
2023-11-06	17.770	18.030	17.770	17.970	15.698	59,190
2023-11-03	17.810	17.890	17.720	17.770	15.523	102,140
2023-11-02	17.290	17.780	17.260	17.600	15.375	46,281
2023-11-01	16.580	17.500	16.340	17.390	15.191	98,826
2023-10-31	17.320	17.480	17.310	17.430	15.226	7,434
2023-10-30	16.780	17.230	16.780	17.230	15.052	3,778
2023-10-27	17.170	17.170	16.700	16.750	14.632	100,075
2023-10-26	17.140	17.400	17.140	17.180	15.008	178,475
2023-10-25	17.400	17.470	17.340	17.340	15.148	6,432
2023-10-24	17.570	17.600	17.420	17.490	15.279	5,562
2023-10-23	17.400	17.580	17.400	17.460	15.253	10,862
2023-10-20	17.960	17.990	17.500	17.500	15.287	14,708
2023-10-19	17.790	18.000	17.780	17.890	15.628	23,011
2023-10-18	18.140	18.140	17.980	18.020	15.607	34,256
2023-10-17	18.090	18.390	18.090	18.240	15.797	5,200
2023-10-16	18.410	18.530	18.010	18.110	15.685	35,270
2023-10-13	18.100	18.390	18.100	18.110	15.685	68,335
2023-10-12	18.270	18.270	17.900	17.950	15.546	34,273
2023-10-11	18.360	18.370	18.060	18.190	15.754	46,855
2023-10-10	18.010	18.240	17.970	18.160	15.728	21,755
2023-10-06	17.580	17.740	17.580	17.740	15.364	2,598
2023-10-05	17.410	17.700	17.340	17.700	15.330	7,234
2023-10-04	17.580	17.580	17.330	17.510	15.165	4,011
2023-10-03	17.500	17.610	17.500	17.570	15.217	20,064
2023-10-02	17.590	17.650	17.480	17.650	15.286	32,900
2023-09-29	17.770	17.860	17.660	17.710	15.338	173,478
2023-09-28	17.770	17.830	17.720	17.780	15.399	25,670
2023-09-27	18.010	18.010	17.500	17.670	15.304	21,566
2023-09-26	18.210	18.270	18.100	18.100	15.676	15,824
2023-09-25	18.140	18.410	18.120	18.410	15.945	11,765
2023-09-22	18.260	18.300	18.080	18.080	15.659	29,650
2023-09-21	18.170	18.340	17.980	18.240	15.797	58,733
2023-09-20	18.260	18.350	17.890	18.110	15.685	323,402
2023-09-19	17.970	18.310	17.970	18.250	15.806	27,921
2023-09-18	18.000	18.020	17.900	17.930	15.529	50,631
2023-09-15	17.930	18.050	17.850	17.990	15.581	64,638
2023-09-14	17.880	18.000	17.750	17.750	15.373	26,418
2023-09-13	17.980	18.080	17.800	17.820	15.434	53,089
2023-09-12	17.520	17.980	17.500	17.890	15.494	57,340
2023-09-11	16.720	17.490	16.720	17.460	15.122	137,037
2023-09-08	16.560	16.700	16.560	16.690	14.455	17,138
2023-09-07	16.680	16.710	16.550	16.640	14.412	29,650
2023-09-06	16.630	16.680	16.580	16.630	14.403	18,151
2023-09-05	16.680	16.830	16.670	16.680	14.446	8,328
2023-09-01	16.620	16.700	16.610	16.680	14.446	21,277
2023-08-31	16.930	17.040	16.550	16.550	14.334	18,566
2023-08-30	17.130	17.130	16.970	16.980	14.706	18,407
2023-08-29	17.080	17.090	16.930	17.040	14.758	25,016

← NewerPage 13 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.