CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	17.370	17.770	17.370	17.520	15.051	25,327
2023-05-31	16.990	17.360	16.990	17.350	14.904	167,728
2023-05-30	17.050	17.160	16.970	17.120	14.707	15,728
2023-05-29	17.200	17.310	17.200	17.200	14.776	5,627
2023-05-26	17.290	17.320	17.110	17.250	14.819	10,855
2023-05-25	17.420	17.430	16.980	17.240	14.810	39,599
2023-05-24	17.650	17.650	17.520	17.530	15.059	8,042
2023-05-23	17.670	17.830	17.670	17.740	15.240	13,777
2023-05-19	17.740	17.800	17.640	17.660	15.171	35,340
2023-05-18	17.510	17.680	17.430	17.670	15.179	16,107
2023-05-17	17.140	17.690	17.130	17.670	15.179	16,500
2023-05-16	17.400	17.400	17.110	17.110	14.698	14,066
2023-05-15	17.460	17.530	17.400	17.530	15.059	16,111
2023-05-12	17.530	17.540	17.420	17.490	15.025	15,677
2023-05-11	17.660	17.670	17.530	17.580	15.102	98,078
2023-05-10	17.910	17.910	17.730	17.760	15.257	105,086
2023-05-09	17.840	17.900	17.790	17.850	15.334	14,879
2023-05-08	17.930	17.960	17.750	17.780	15.274	13,220
2023-05-05	18.070	18.230	17.950	18.000	15.463	31,380
2023-05-04	17.690	17.690	17.400	17.500	15.033	55,947
2023-05-03	18.090	18.250	17.800	17.830	15.317	47,226
2023-05-02	18.670	18.760	18.280	18.560	15.944	40,187
2023-05-01	18.660	18.880	18.660	18.880	16.219	25,621
2023-04-28	18.600	18.770	18.600	18.710	16.073	44,657
2023-04-27	18.610	18.640	18.460	18.630	16.004	15,220
2023-04-26	18.530	18.530	18.380	18.450	15.849	57,066
2023-04-25	18.790	18.820	18.570	18.580	15.961	23,646
2023-04-24	18.660	18.760	18.520	18.760	16.116	16,716
2023-04-21	18.670	18.680	18.510	18.570	15.953	19,062
2023-04-20	18.680	19.280	18.640	18.700	16.064	11,830
2023-04-19	19.150	19.150	18.900	18.930	16.128	13,547
2023-04-18	19.680	19.680	19.280	19.460	16.579	11,241
2023-04-17	18.990	19.390	18.980	19.360	16.494	5,699
2023-04-14	19.270	19.360	19.000	19.090	16.264	303,416
2023-04-13	19.020	19.340	18.990	19.240	16.392	5,322
2023-04-12	19.380	19.460	19.090	19.090	16.264	17,803
2023-04-11	19.610	19.610	19.460	19.460	16.579	7,175
2023-04-10	19.600	19.690	19.350	19.390	16.520	14,908
2023-04-06	19.950	19.990	19.700	19.820	16.886	7,367
2023-04-05	19.650	19.850	19.430	19.850	16.912	45,231
2023-04-04	19.370	19.490	19.300	19.490	16.605	17,653
2023-04-03	19.430	20.440	19.230	19.430	16.554	77,366
2023-03-31	19.050	19.060	18.930	18.930	16.128	6,068
2023-03-30	19.140	19.140	18.930	19.100	16.273	30,162
2023-03-29	18.810	18.890	18.760	18.890	16.094	4,296
2023-03-28	18.750	18.930	18.650	18.650	15.889	131,018
2023-03-27	19.050	19.050	18.750	18.800	16.017	28,039
2023-03-24	18.520	18.780	18.430	18.680	15.915	32,637
2023-03-23	18.910	19.060	18.500	18.510	15.770	20,023
2023-03-22	19.310	19.410	19.030	19.030	16.213	17,545
2023-03-21	19.230	19.300	19.100	19.290	16.435	39,919
2023-03-20	19.180	19.260	19.110	19.130	16.298	28,105
2023-03-17	19.370	19.370	18.910	18.950	16.145	8,048
2023-03-16	19.170	19.410	19.110	19.370	16.503	25,864
2023-03-15	19.100	19.250	19.100	19.250	16.400	68,076
2023-03-14	19.470	19.510	19.150	19.230	16.383	24,275
2023-03-13	19.450	19.790	19.450	19.510	16.622	5,044
2023-03-10	19.720	19.980	19.650	19.670	16.758	11,274
2023-03-09	20.280	20.280	19.600	19.660	16.750	44,058
2023-03-08	20.490	20.570	20.370	20.400	17.380	6,206

← NewerPage 15 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.