CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.700	18.730	18.700	18.730	18.615	2,002
2026-04-23	18.250	19.130	18.250	18.980	18.864	2,241
2026-04-22	18.750	18.750	18.630	18.630	18.357	548
2026-04-21	18.650	18.700	18.650	18.680	18.406	605
2026-04-20	18.500	18.530	18.450	18.450	18.179	3,246
2026-04-17	18.590	18.670	18.550	18.630	18.357	9,308
2026-04-16	18.190	18.450	18.170	18.450	18.179	2,402
2026-04-15	18.160	18.160	18.060	18.070	17.805	6,989
2026-04-14	19.000	19.000	18.820	18.820	18.544	952
2026-04-13	19.000	19.000	18.720	18.740	18.465	1,222
2026-04-10	18.930	18.930	18.920	18.920	18.642	3,504
2026-04-09	19.040	19.040	19.040	19.040	18.761	949
2026-04-08	18.740	18.960	18.740	18.930	18.652	1,301
2026-04-07	18.760	18.900	18.610	18.760	18.485	2,464
2026-04-06	17.530	17.530	17.530	17.530	17.273	221
2026-04-02	17.470	17.750	17.470	17.750	17.490	358
2026-04-01	17.430	17.480	17.390	17.450	17.194	2,521
2026-03-30	16.870	16.870	16.840	16.870	16.622	514
2026-03-27	17.100	17.100	16.840	16.930	16.682	4,298
2026-03-26	17.310	17.330	17.160	17.160	16.908	20,382
2026-03-25	17.400	17.400	17.320	17.400	17.145	1,272
2026-03-24	17.000	17.630	16.990	17.620	17.361	1,319
2026-03-23	17.380	17.380	17.060	17.200	16.948	1,512
2026-03-20	17.200	17.290	16.990	17.290	17.036	4,156
2026-03-19	17.690	17.690	17.300	17.360	17.105	3,811
2026-03-18	17.860	17.860	17.650	17.650	17.391	1,632
2026-03-17	18.300	18.320	17.950	18.140	17.874	12,407
2026-03-16	18.380	18.460	18.330	18.330	18.061	3,305
2026-03-13	18.590	18.600	18.590	18.600	18.327	2,811
2026-03-12	18.640	18.710	18.640	18.710	18.435	1,912
2026-03-11	18.410	18.410	18.410	18.410	18.140	402
2026-03-10	18.800	18.800	18.500	18.500	18.229	2,331
2026-03-09	18.780	18.780	18.780	18.780	18.504	638
2026-03-06	18.800	18.910	18.700	18.910	18.633	3,352
2026-03-05	19.240	19.240	19.170	19.170	18.889	1,540
2026-03-04	19.440	19.530	19.440	19.530	19.243	436
2026-03-03	19.190	19.560	19.160	19.490	19.204	3,374
2026-03-02	19.160	19.640	19.160	19.640	19.352	2,524
2026-02-27	18.970	19.120	18.760	19.120	18.839	2,582
2026-02-26	18.950	18.960	18.920	18.960	18.682	3,693
2026-02-25	18.300	18.500	18.300	18.410	18.140	3,754
2026-02-24	17.800	18.100	17.660	17.870	17.608	16,101
2026-02-23	18.410	18.720	18.410	18.710	18.435	1,022
2026-02-20	18.340	18.470	18.340	18.470	18.199	6,816
2026-02-19	18.790	18.830	18.620	18.690	18.416	2,896
2026-02-18	18.730	18.840	18.670	18.830	18.554	4,205
2026-02-17	18.950	18.950	18.870	18.870	18.593	1,091
2026-02-13	19.020	19.050	19.020	19.050	18.770	1,840
2026-02-12	18.580	19.050	18.580	18.880	18.603	1,844
2026-02-11	18.220	18.550	18.160	18.550	18.278	49,986
2026-02-10	17.980	18.560	17.980	18.390	18.120	6,343
2026-02-09	18.760	18.760	18.440	18.440	18.169	839
2026-02-06	18.810	19.090	18.810	18.970	18.692	7,176
2026-02-05	18.560	18.610	18.460	18.460	18.189	895
2026-02-04	18.470	18.470	18.230	18.230	17.963	4,893
2026-02-03	18.600	18.600	18.500	18.570	18.298	2,214
2026-02-02	18.100	18.290	18.100	18.250	17.982	3,443
2026-01-30	17.920	18.070	17.900	18.020	17.756	2,225
2026-01-29	17.990	18.070	17.990	18.000	17.736	3,859
2026-01-28	17.310	17.910	17.310	17.840	17.578	6,856

← NewerPage 3 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.