CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.380	26.380	25.880	25.900	25.741	33,000
2026-07-21	25.800	26.460	25.800	26.440	26.278	20,900
2026-07-20	25.640	26.060	25.640	25.750	25.592	41,000
2026-07-17	25.860	25.920	25.620	25.780	25.622	51,720
2026-07-16	25.940	25.940	25.410	25.540	25.383	3,879
2026-07-15	25.070	25.860	24.940	25.390	25.234	2,971
2026-07-14	25.500	25.500	25.250	25.390	25.234	13,096
2026-07-13	25.010	25.500	25.010	25.380	25.224	2,740
2026-07-10	24.850	25.110	24.840	25.110	24.956	4,001
2026-07-09	25.070	25.070	24.600	24.730	24.578	3,994
2026-07-08	24.950	25.060	24.950	25.030	24.876	704
2026-07-07	24.900	25.010	24.830	25.010	24.857	2,642
2026-07-06	24.780	24.780	24.480	24.480	24.330	966
2026-07-03	25.580	25.580	25.580	25.580	25.423	920
2026-07-02	24.910	25.170	24.910	25.120	24.966	7,203
2026-06-30	24.760	25.050	24.710	24.910	24.757	5,901
2026-06-29	25.110	25.110	24.790	24.790	24.638	2,103
2026-06-26	25.340	25.400	24.900	24.900	24.747	3,896
2026-06-25	24.750	25.130	24.750	25.080	24.926	6,036
2026-06-24	24.330	24.550	24.330	24.550	24.399	858
2026-06-23	24.460	24.460	24.350	24.370	24.220	1,157
2026-06-22	24.390	24.680	24.390	24.400	24.250	10,525
2026-06-19	23.080	23.290	23.080	23.280	23.137	800
2026-06-18	23.530	23.730	23.530	23.620	23.475	9,554
2026-06-17	24.040	24.050	23.800	23.800	23.654	10,710
2026-06-16	24.130	24.160	24.130	24.160	24.012	328
2026-06-15	24.080	24.280	24.060	24.210	24.061	12,719
2026-06-12	24.370	24.620	24.340	24.480	24.330	22,123
2026-06-11	23.750	24.110	23.750	24.060	23.912	2,434
2026-06-10	23.300	23.680	23.300	23.510	23.366	3,632
2026-06-09	23.300	23.390	23.140	23.350	23.207	2,619
2026-06-08	22.940	23.340	22.940	23.330	23.187	1,720
2026-06-05	22.750	23.150	22.750	23.040	22.899	917
2026-06-04	22.570	22.630	22.570	22.630	22.491	675
2026-06-03	21.680	22.260	21.680	21.960	21.825	7,876
2026-06-02	21.810	21.870	21.520	21.530	21.398	23,422
2026-06-01	21.870	21.870	21.800	21.800	21.666	33,360
2026-05-29	21.830	21.940	21.830	21.940	21.805	1,650
2026-05-27	21.890	22.070	21.890	22.070	21.935	218
2026-05-26	21.920	21.930	21.860	21.930	21.795	1,829
2026-05-25	22.030	22.730	22.030	22.260	22.123	1,080
2026-05-22	22.610	22.610	22.430	22.430	22.292	6,631
2026-05-21	22.510	22.510	22.390	22.390	22.253	501
2026-05-20	23.050	23.110	22.490	22.490	22.352	3,574
2026-05-19	22.770	22.770	22.670	22.670	22.531	4,810
2026-05-15	23.390	23.450	23.100	23.110	22.968	2,707
2026-05-14	23.560	23.560	23.300	23.410	23.266	3,434
2026-05-13	23.060	23.590	23.060	23.590	23.445	4,596
2026-05-12	22.240	22.930	22.240	22.920	22.779	8,817
2026-05-11	22.000	22.340	22.000	22.200	22.064	7,645
2026-05-08	21.300	21.850	21.300	21.850	21.716	4,396
2026-05-07	21.040	21.160	20.780	20.980	20.851	523
2026-05-06	20.700	21.240	20.700	21.060	20.931	10,914
2026-05-05	19.540	19.550	19.460	19.500	19.380	5,756
2026-05-04	19.770	19.770	19.750	19.750	19.629	242
2026-05-01	20.000	20.010	19.830	19.830	19.708	2,005
2026-04-30	20.070	20.110	19.950	20.030	19.907	3,671
2026-04-29	19.700	20.200	19.700	20.200	20.076	67,141
2026-04-28	19.350	19.580	19.350	19.540	19.420	6,572
2026-04-27	18.850	18.880	18.750	18.750	18.635	1,410

← NewerPage 2 of 17 · 968 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.