CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	14.870	14.870	14.550	14.620	14.058	6,298
2025-07-25	14.640	14.940	14.640	14.840	14.269	8,733
2025-07-24	15.070	15.070	14.380	14.430	13.875	20,320
2025-07-23	14.980	15.190	14.980	15.150	14.567	12,920
2025-07-22	15.010	15.130	14.930	14.970	14.394	7,210
2025-07-21	15.260	15.260	15.090	15.110	14.214	13,186
2025-07-18	15.380	15.380	15.120	15.170	14.270	21,809
2025-07-17	15.560	15.560	15.330	15.510	14.590	17,187
2025-07-16	15.780	15.820	15.640	15.650	14.722	6,043
2025-07-15	15.780	15.810	15.540	15.670	14.741	10,026
2025-07-14	15.740	15.850	15.720	15.750	14.816	12,624
2025-07-11	15.930	15.950	15.750	15.880	14.938	14,364
2025-07-10	16.470	16.470	16.020	16.060	15.108	59,567
2025-07-08	16.250	16.470	16.250	16.430	15.456	2,789
2025-07-07	16.490	16.490	16.190	16.270	15.305	3,465
2025-07-04	16.300	16.300	16.260	16.290	15.324	1,774
2025-07-03	16.600	16.600	16.580	16.580	15.597	464
2025-07-02	16.950	16.950	16.360	16.360	15.390	2,736
2025-06-30	16.720	16.860	16.720	16.860	15.860	996
2025-06-27	16.750	16.820	16.690	16.820	15.823	2,772
2025-06-26	16.440	16.760	16.420	16.730	15.738	9,592
2025-06-25	16.280	16.440	16.280	16.320	15.352	2,711
2025-06-24	16.600	16.690	16.600	16.630	15.644	40,648
2025-06-23	16.350	16.390	16.300	16.300	15.333	2,000
2025-06-20	16.100	16.540	16.100	16.450	15.475	5,537
2025-06-18	16.370	16.520	16.370	16.520	15.540	784
2025-06-17	16.760	16.760	16.430	16.450	15.475	2,674
2025-06-16	16.700	16.740	16.540	16.740	15.747	6,594
2025-06-13	16.330	16.650	16.330	16.510	15.531	4,426
2025-06-12	16.200	16.270	16.020	16.270	15.305	2,245
2025-06-11	15.840	16.150	15.840	16.150	15.192	5,490
2025-06-10	15.780	15.850	15.740	15.740	14.807	1,890
2025-06-09	15.700	15.800	15.700	15.740	14.807	1,050
2025-06-06	15.630	15.630	15.570	15.630	14.703	2,980
2025-06-05	15.690	15.760	15.460	15.470	14.553	8,589
2025-06-04	15.760	15.800	15.690	15.690	14.760	3,880
2025-06-03	15.660	15.660	15.660	15.660	14.731	121
2025-06-02	15.580	15.670	15.450	15.570	14.647	4,169
2025-05-30	15.680	15.880	15.680	15.830	14.891	1,586
2025-05-29	15.190	15.480	15.190	15.410	14.496	6,366
2025-05-28	15.370	15.570	15.350	15.350	14.440	3,845
2025-05-27	14.980	15.090	14.920	15.090	14.195	2,080
2025-05-26	15.040	15.340	15.040	15.340	14.430	1,368
2025-05-23	14.860	14.910	14.680	14.900	14.016	4,168
2025-05-22	14.860	15.090	14.850	14.850	13.969	5,314
2025-05-21	15.550	15.550	15.280	15.280	14.374	2,792
2025-05-20	15.410	15.680	15.410	15.680	14.750	32,347
2025-05-16	14.780	15.420	14.780	15.380	14.468	7,342
2025-05-15	14.790	14.790	14.620	14.700	13.828	5,624
2025-05-14	15.100	15.160	14.760	14.810	13.932	18,388
2025-05-13	15.410	15.410	14.880	14.920	14.035	16,309
2025-05-12	16.070	16.330	15.590	15.870	14.929	29,965
2025-05-09	16.690	16.690	16.480	16.500	15.522	5,884
2025-05-08	16.440	16.820	16.400	16.690	15.700	116,542
2025-05-07	16.350	16.520	16.220	16.450	15.475	8,037
2025-05-06	16.520	16.520	16.370	16.370	15.399	4,700
2025-05-05	16.840	16.840	16.510	16.510	15.531	10,152
2025-05-02	17.200	17.200	16.510	16.630	15.644	11,692
2025-05-01	17.830	17.830	17.230	17.230	16.208	36,551
2025-04-30	16.150	16.420	16.150	16.420	15.446	15,474

← NewerPage 6 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.