CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	18.120	18.630	17.170	17.420	17.164	39,594
2026-01-26	20.100	20.250	20.030	20.250	19.953	8,458
2026-01-23	19.980	20.020	19.900	20.020	19.726	2,676
2026-01-22	19.660	19.890	19.660	19.890	19.598	2,898
2026-01-21	19.750	19.770	19.670	19.670	19.224	5,228
2026-01-20	18.840	19.430	18.840	19.430	18.989	2,204
2026-01-19	19.250	19.250	18.780	18.800	18.373	3,310
2026-01-15	19.070	19.610	19.050	19.610	19.165	5,160
2026-01-14	19.290	19.290	19.290	19.290	18.852	523
2026-01-13	19.510	19.600	19.440	19.520	19.077	1,488
2026-01-12	19.380	19.380	19.280	19.350	18.911	837
2026-01-09	19.470	19.480	19.470	19.480	19.038	1,184
2026-01-08	19.550	19.550	19.550	19.550	19.106	340
2026-01-07	19.480	19.480	19.400	19.400	18.960	324
2026-01-06	19.480	19.480	19.400	19.410	18.970	3,987
2026-01-05	19.000	19.500	19.000	19.480	19.038	15,976
2026-01-02	19.230	19.490	19.230	19.490	19.048	1,461
2025-12-30	19.350	19.360	19.320	19.320	18.882	1,260
2025-12-29	19.360	19.400	19.360	19.390	18.950	620
2025-12-24	19.100	19.100	19.100	19.100	18.667	300
2025-12-23	18.930	18.930	18.930	18.930	18.501	1,000
2025-12-22	19.040	19.060	19.040	19.060	18.628	209
2025-12-19	18.720	19.090	18.720	18.880	18.452	4,270
2025-12-18	18.890	18.890	18.890	18.890	18.461	3,966
2025-12-17	18.750	18.890	18.720	18.890	18.461	2,400
2025-12-15	19.320	19.340	19.320	19.340	18.901	975
2025-12-12	19.770	19.770	19.240	19.240	18.804	1,024
2025-12-11	19.370	19.600	19.370	19.550	19.106	5,545
2025-12-10	19.320	19.320	19.030	19.210	18.774	6,441
2025-12-09	19.110	19.300	19.050	19.080	18.647	6,050
2025-12-08	18.380	18.590	18.310	18.560	18.139	9,530
2025-12-05	18.340	18.340	18.300	18.300	17.885	2,407
2025-12-04	18.350	18.540	18.030	18.540	18.119	4,266
2025-12-03	18.420	18.420	18.240	18.240	17.826	5,704
2025-12-02	19.060	19.060	18.840	18.920	18.491	2,555
2025-12-01	19.440	19.440	19.230	19.230	18.794	2,864
2025-11-28	19.450	19.450	19.450	19.450	19.009	283
2025-11-26	19.020	19.520	19.020	19.520	19.077	6,187
2025-11-25	19.150	19.160	19.120	19.160	18.725	1,956
2025-11-24	19.180	19.180	18.810	18.940	18.510	6,459
2025-11-21	18.690	18.690	18.690	18.690	18.266	600
2025-11-20	18.720	18.720	18.490	18.490	18.071	2,666
2025-11-19	18.710	18.710	18.630	18.630	18.207	762
2025-11-18	19.030	19.030	18.830	18.930	18.501	1,800
2025-11-17	18.970	19.390	18.950	19.010	18.579	3,066
2025-11-14	19.350	19.350	18.940	18.940	18.510	5,829
2025-11-13	19.380	19.380	19.240	19.300	18.862	3,339
2025-11-12	19.690	19.720	19.590	19.590	19.146	1,781
2025-11-11	19.030	19.430	19.030	19.410	18.970	2,960
2025-11-10	19.300	19.300	18.850	18.850	18.422	3,027
2025-11-07	19.140	19.170	19.140	19.170	18.735	1,783
2025-11-05	18.880	19.220	18.880	19.190	18.755	7,001
2025-11-04	19.190	19.230	18.940	19.020	18.588	18,652
2025-11-03	18.950	19.070	18.950	19.070	18.637	1,385
2025-10-31	18.610	18.980	18.530	18.980	18.549	1,173
2025-10-30	19.480	19.480	18.630	18.630	18.207	25,126
2025-10-29	19.880	20.730	19.650	19.650	19.204	30,728
2025-10-28	20.080	20.170	19.980	19.980	19.527	4,241
2025-10-27	19.750	20.090	19.750	20.090	19.634	2,109
2025-10-24	19.700	20.010	19.700	19.980	19.527	1,262

← NewerPage 4 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.