CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.720	19.780	19.640	19.780	19.331	3,841
2025-10-22	20.190	20.190	19.930	20.030	19.260	15,987
2025-10-21	20.050	20.260	20.050	20.240	19.462	14,518
2025-10-20	19.930	20.080	19.930	20.080	19.308	3,012
2025-10-17	19.710	20.200	19.710	20.160	19.385	4,420
2025-10-16	19.730	19.910	19.730	19.910	19.144	982
2025-10-15	19.460	19.940	19.460	19.690	18.933	7,479
2025-10-14	19.010	19.460	18.970	19.420	18.673	19,555
2025-10-10	19.120	19.120	18.920	19.010	18.279	9,337
2025-10-09	18.690	18.840	18.690	18.720	18.000	1,555
2025-10-08	18.750	18.780	18.610	18.780	18.058	3,024
2025-10-07	18.820	18.820	18.720	18.720	18.000	803
2025-10-06	19.100	19.100	18.760	18.800	18.077	6,734
2025-10-03	18.880	19.250	18.880	18.910	18.183	12,032
2025-10-02	18.560	18.950	18.560	18.930	18.202	5,458
2025-10-01	18.450	18.900	18.450	18.760	18.039	10,169
2025-09-30	18.440	18.490	18.090	18.400	17.692	17,895
2025-09-29	18.400	18.490	18.140	18.440	17.731	11,116
2025-09-26	18.310	18.490	18.310	18.490	17.779	2,771
2025-09-25	18.150	18.270	18.150	18.270	17.567	1,061
2025-09-24	18.610	18.800	18.610	18.670	17.952	2,770
2025-09-23	18.590	18.750	18.590	18.670	17.952	4,598
2025-09-22	18.280	18.410	18.200	18.410	17.702	3,248
2025-09-19	18.400	18.600	18.230	18.340	17.635	10,865
2025-09-18	18.080	18.080	18.080	18.080	17.385	250
2025-09-17	17.870	18.240	17.870	18.080	17.385	9,946
2025-09-16	17.880	17.970	17.880	17.930	17.241	374
2025-09-15	17.970	17.980	17.750	17.950	17.260	4,159
2025-09-12	18.400	18.400	18.290	18.330	17.625	9,496
2025-09-11	18.160	18.310	17.990	18.310	17.606	6,486
2025-09-10	17.730	18.040	17.730	18.000	17.308	10,310
2025-09-09	17.430	17.790	17.280	17.510	16.837	24,205
2025-09-08	17.970	17.970	17.040	17.170	16.510	18,877
2025-09-05	17.790	18.180	17.790	18.000	17.308	6,681
2025-09-04	17.820	18.000	17.820	18.000	17.308	8,769
2025-09-03	18.110	18.110	17.890	17.920	17.231	2,674
2025-09-02	17.880	18.200	17.880	18.110	17.414	8,545
2025-08-29	17.750	17.880	17.750	17.880	17.192	5,827
2025-08-28	17.530	17.680	17.500	17.670	16.991	2,923
2025-08-27	17.530	17.600	17.530	17.600	16.923	2,936
2025-08-26	17.470	17.550	17.430	17.520	16.846	7,045
2025-08-25	17.360	17.490	17.320	17.430	16.760	7,870
2025-08-22	17.470	17.680	17.400	17.410	16.741	5,943
2025-08-21	17.220	17.580	17.220	17.580	16.904	1,969
2025-08-20	17.390	17.450	17.370	17.400	16.731	9,537
2025-08-19	17.220	17.350	17.220	17.350	16.683	2,544
2025-08-18	17.070	17.370	17.050	17.160	16.500	13,338
2025-08-15	16.610	16.900	16.610	16.820	16.173	9,785
2025-08-14	16.380	16.400	16.240	16.300	15.673	6,932
2025-08-13	16.120	16.140	16.120	16.130	15.510	7,385
2025-08-12	15.960	16.000	15.950	15.970	15.356	5,569
2025-08-11	16.070	16.150	15.880	15.890	15.279	7,455
2025-08-08	15.750	16.000	15.740	15.990	15.375	7,208
2025-08-07	15.660	15.660	15.350	15.570	14.971	4,119
2025-08-06	15.390	15.590	15.390	15.570	14.971	3,203
2025-08-05	15.100	15.600	15.080	15.490	14.894	9,596
2025-08-01	15.040	15.310	15.040	15.310	14.721	6,547
2025-07-31	16.240	16.340	15.060	15.330	14.741	34,625
2025-07-30	15.160	15.370	15.050	15.310	14.721	21,180
2025-07-29	14.620	14.920	14.620	14.680	14.116	10,939

← NewerPage 5 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.