CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	17.210	17.280	17.030	17.090	14.801	17,135
2023-08-25	17.020	17.160	17.020	17.110	14.819	11,735
2023-08-24	16.880	17.040	16.790	16.900	14.637	43,808
2023-08-23	17.000	17.000	16.800	16.840	14.585	34,250
2023-08-22	17.050	17.140	16.970	17.040	14.758	11,539
2023-08-21	16.950	17.040	16.950	17.030	14.749	32,654
2023-08-18	17.060	17.160	16.920	16.970	14.697	20,850
2023-08-17	18.200	18.200	16.410	16.950	14.680	282,062
2023-08-16	18.620	18.620	18.490	18.490	16.014	1,076
2023-08-15	18.830	18.830	18.610	18.610	16.118	24,440
2023-08-14	18.810	19.030	18.810	18.900	16.369	13,476
2023-08-11	18.850	19.030	18.670	19.020	16.473	10,880
2023-08-10	19.100	19.110	18.720	18.780	16.265	19,999
2023-08-09	18.820	19.100	18.820	18.960	16.421	21,920
2023-08-08	18.550	18.830	18.520	18.830	16.308	10,361
2023-08-04	18.820	18.820	18.460	18.490	16.014	19,962
2023-08-03	19.400	19.400	18.710	18.910	16.378	43,280
2023-08-02	18.670	19.610	18.670	19.450	16.845	79,705
2023-08-01	18.960	19.050	18.740	18.810	16.291	5,885
2023-07-31	18.980	19.020	18.940	18.980	16.438	14,445
2023-07-28	19.280	19.330	18.910	18.950	16.412	29,334
2023-07-27	19.230	19.310	19.160	19.170	16.603	11,669
2023-07-26	19.250	19.340	19.110	19.110	16.551	10,248
2023-07-25	19.200	19.300	19.160	19.200	16.629	32,902
2023-07-24	19.240	19.320	19.220	19.310	16.724	23,807
2023-07-21	19.110	19.190	19.050	19.110	16.551	15,352
2023-07-20	18.880	19.070	18.770	19.000	16.456	28,740
2023-07-19	18.610	18.940	18.560	18.880	16.219	35,784
2023-07-18	18.320	18.450	18.220	18.390	15.798	23,538
2023-07-17	18.020	18.180	18.010	18.090	15.540	35,906
2023-07-14	18.250	18.300	18.140	18.150	15.592	23,881
2023-07-13	18.040	18.200	18.040	18.110	15.557	18,085
2023-07-12	18.050	18.060	17.850	17.930	15.403	38,651
2023-07-11	17.850	18.110	17.770	18.100	15.549	18,115
2023-07-10	17.590	17.670	17.520	17.610	15.128	6,900
2023-07-07	17.740	17.800	17.590	17.590	15.111	3,006
2023-07-06	17.590	17.710	17.540	17.690	15.197	28,085
2023-07-05	17.720	17.880	17.630	17.700	15.205	15,925
2023-07-04	17.980	18.000	17.390	17.920	15.394	3,341
2023-06-30	17.510	17.670	17.510	17.600	15.119	19,501
2023-06-29	17.340	17.490	17.330	17.490	15.025	4,872
2023-06-28	17.350	17.370	17.270	17.340	14.896	10,030
2023-06-27	17.240	17.540	17.240	17.480	15.016	9,681
2023-06-26	17.800	17.950	17.650	17.780	15.274	10,038
2023-06-23	17.670	17.750	17.650	17.720	15.222	38,771
2023-06-22	17.600	17.710	17.560	17.660	15.171	13,919
2023-06-21	17.470	17.670	17.420	17.500	15.033	10,471
2023-06-20	17.280	17.600	17.250	17.520	15.051	12,435
2023-06-19	17.530	17.530	17.520	17.520	15.051	2,084
2023-06-16	17.680	17.680	17.200	17.240	14.810	35,817
2023-06-15	17.300	17.710	17.180	17.660	15.171	39,903
2023-06-14	17.330	17.510	16.970	16.970	14.578	76,270
2023-06-13	18.440	18.500	18.360	18.370	15.781	3,005
2023-06-12	18.220	18.240	18.140	18.190	15.626	6,773
2023-06-09	18.220	18.350	18.220	18.240	15.669	118,603
2023-06-08	18.150	18.300	18.080	18.250	15.678	11,336
2023-06-07	18.020	18.230	17.890	18.230	15.660	21,479
2023-06-06	18.000	18.030	17.760	17.970	15.437	15,583
2023-06-05	17.960	18.180	17.960	18.040	15.497	24,236
2023-06-02	17.610	17.880	17.610	17.830	15.317	25,048

← NewerPage 14 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.