CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	21.150	21.150	20.540	20.560	17.517	7,301
2023-03-06	20.950	21.190	20.950	21.190	18.053	5,449
2023-03-03	20.920	20.920	20.760	20.920	17.823	5,430
2023-03-02	20.980	20.980	20.800	20.810	17.730	31,121
2023-03-01	21.150	21.160	20.980	21.090	17.968	126,736
2023-02-28	21.650	21.650	21.310	21.320	18.164	6,156
2023-02-27	21.980	22.060	21.630	21.670	18.462	7,295
2023-02-24	22.000	22.040	21.880	21.950	18.701	6,989
2023-02-23	22.390	22.390	22.170	22.250	18.956	14,406
2023-02-22	22.320	22.350	22.250	22.300	18.999	4,570
2023-02-21	22.520	22.520	22.330	22.420	19.101	15,241
2023-02-17	22.520	22.670	22.520	22.640	19.289	7,023
2023-02-16	22.400	22.640	22.390	22.470	19.144	77,538
2023-02-15	22.500	22.600	22.460	22.600	19.255	190,744
2023-02-14	22.840	22.840	22.550	22.630	19.280	4,140
2023-02-13	23.140	23.140	22.790	22.930	19.536	4,133
2023-02-10	23.030	23.130	22.920	22.920	19.527	2,082
2023-02-09	22.850	23.130	22.810	23.050	19.638	12,231
2023-02-08	22.500	23.070	22.500	22.810	19.433	10,665
2023-02-07	21.700	22.040	21.700	21.930	18.684	14,712
2023-02-06	22.010	22.010	21.810	21.820	18.590	20,421
2023-02-03	22.150	22.150	21.960	21.990	18.735	11,875
2023-02-02	22.110	22.210	21.920	22.060	18.794	12,720
2023-02-01	22.460	22.460	22.260	22.430	19.110	7,835
2023-01-31	22.440	22.490	22.410	22.490	19.161	3,905
2023-01-30	22.570	22.570	22.330	22.330	19.025	4,356
2023-01-27	22.430	22.500	22.400	22.490	19.161	2,272
2023-01-26	22.170	22.450	22.040	22.440	19.118	11,603
2023-01-25	21.840	22.020	21.770	22.020	18.760	6,795
2023-01-24	22.250	22.280	22.020	22.050	18.786	9,619
2023-01-23	22.280	22.380	22.260	22.360	19.050	11,781
2023-01-20	22.410	22.410	22.260	22.270	18.973	3,619
2023-01-19	22.600	22.600	22.360	22.400	19.084	6,706
2023-01-18	22.930	23.100	22.590	22.590	19.115	1,953
2023-01-17	23.060	23.060	22.900	22.930	19.403	7,269
2023-01-16	23.120	23.270	23.120	23.230	19.656	2,715
2023-01-13	22.940	23.080	22.940	23.060	19.513	17,181
2023-01-12	23.000	23.000	22.820	22.850	19.335	16,602
2023-01-11	23.280	23.280	22.960	23.050	19.504	2,145
2023-01-10	23.200	23.250	22.980	23.220	19.648	3,779
2023-01-09	23.720	23.720	23.460	23.460	19.851	2,928
2023-01-06	23.470	23.530	23.470	23.530	19.910	1,384
2023-01-05	23.480	23.480	23.200	23.220	19.648	5,876
2023-01-04	23.800	23.800	23.580	23.580	19.953	1,265
2023-01-03	23.500	23.730	23.500	23.730	20.079	788
2022-12-30	23.760	23.880	23.760	23.880	20.206	2,405
2022-12-29	23.940	24.000	23.940	24.000	20.308	1,346
2022-12-28	23.910	23.910	23.880	23.880	20.206	717
2022-12-23	23.900	24.030	23.900	24.030	20.333	4,653
2022-12-22	24.030	24.030	23.960	23.960	20.274	1,340
2022-12-21	24.280	24.280	24.120	24.120	20.409	9,652
2022-12-20	24.220	24.460	24.200	24.460	20.697	2,507
2022-12-19	24.480	24.480	24.310	24.390	20.638	2,052
2022-12-16	24.490	24.550	24.400	24.550	20.773	6,501
2022-12-15	25.150	25.240	24.940	25.080	21.222	2,359
2022-12-14	25.970	26.040	25.630	25.820	21.848	8,472
2022-12-13	26.610	26.610	26.610	26.610	22.516	4,014
2022-12-12	26.390	26.610	25.920	26.590	22.499	3,090
2022-12-09	26.240	26.330	26.120	26.200	22.169	44,265
2022-12-08	26.510	26.510	26.270	26.270	22.229	115,540

← NewerPage 16 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.