CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	15.980	16.000	15.940	16.000	15.051	5,001
2025-04-28	16.150	16.210	15.870	15.950	15.004	13,277
2025-04-25	16.200	16.200	16.040	16.110	15.155	5,466
2025-04-24	16.190	16.210	16.090	16.210	15.249	6,642
2025-04-23	16.130	16.360	16.050	16.140	15.183	7,324
2025-04-22	15.890	16.180	15.890	16.110	15.155	13,904
2025-04-21	16.460	16.570	15.930	16.040	14.781	25,771
2025-04-17	16.120	16.690	15.820	16.550	15.251	74,653
2025-04-16	17.130	17.150	16.830	16.830	15.509	9,360
2025-04-15	17.000	17.170	16.980	16.990	15.657	5,767
2025-04-14	17.110	17.130	17.020	17.080	15.740	6,836
2025-04-11	16.860	17.160	16.860	17.160	15.813	2,723
2025-04-10	17.020	17.420	16.930	16.960	15.629	12,331
2025-04-09	16.650	17.400	16.500	17.060	15.721	17,085
2025-04-08	17.480	17.500	16.520	16.650	15.344	57,288
2025-04-07	15.380	15.900	14.960	15.760	14.523	17,921
2025-04-04	16.270	16.430	15.690	15.690	14.459	19,657
2025-04-03	16.600	17.040	16.020	16.740	15.426	86,988
2025-04-02	16.680	16.780	16.680	16.780	15.463	3,913
2025-04-01	16.790	16.790	16.620	16.750	15.436	2,500
2025-03-31	16.500	16.830	16.500	16.810	15.491	6,735
2025-03-28	16.690	16.690	16.440	16.570	15.270	6,282
2025-03-27	16.580	16.770	16.580	16.770	15.454	4,250
2025-03-26	16.440	16.610	16.440	16.610	15.307	3,845
2025-03-25	16.770	16.770	16.330	16.370	15.085	6,316
2025-03-24	16.740	16.920	16.690	16.690	15.380	9,445
2025-03-21	17.100	17.100	16.590	16.590	15.288	13,723
2025-03-20	16.880	17.030	16.770	17.030	15.694	7,373
2025-03-19	16.720	16.800	16.710	16.800	15.482	5,950
2025-03-18	16.650	16.800	16.650	16.740	15.426	10,186
2025-03-17	16.300	16.570	16.250	16.490	15.196	8,215
2025-03-14	16.320	16.590	16.230	16.310	15.030	12,595
2025-03-13	16.000	16.520	16.000	16.250	14.975	6,968
2025-03-12	16.070	16.120	15.980	16.030	14.772	6,031
2025-03-11	16.030	16.210	16.030	16.070	14.809	3,463
2025-03-10	16.450	16.540	16.070	16.070	14.809	9,643
2025-03-07	16.100	16.580	16.070	16.390	15.104	14,175
2025-03-06	16.320	16.320	15.960	16.100	14.837	10,518
2025-03-05	15.800	16.420	15.800	16.300	15.021	38,473
2025-03-04	15.920	16.160	15.890	15.900	14.652	28,807
2025-03-03	16.340	16.350	15.940	15.940	14.689	10,102
2025-02-28	16.280	16.300	16.000	16.280	15.003	7,418
2025-02-27	16.000	16.060	15.930	16.000	14.745	4,764
2025-02-26	15.770	15.810	15.640	15.770	14.533	7,912
2025-02-25	15.520	15.750	15.400	15.740	14.505	18,372
2025-02-24	15.740	15.760	15.560	15.600	14.376	7,400
2025-02-21	16.100	16.170	15.420	15.690	14.459	77,643
2025-02-20	16.120	16.270	16.120	16.120	14.855	10,367
2025-02-19	16.420	16.590	16.300	16.420	15.132	15,349
2025-02-18	16.040	16.540	16.040	16.340	15.058	22,749
2025-02-14	16.380	16.500	16.250	16.280	15.003	27,254
2025-02-13	15.850	16.660	15.790	16.510	15.214	64,660
2025-02-12	14.820	15.850	14.820	15.710	14.477	122,516
2025-02-11	13.550	13.730	13.430	13.550	12.487	12,009
2025-02-10	13.430	13.430	13.240	13.390	12.339	6,247
2025-02-07	13.380	13.560	13.370	13.380	12.330	4,283
2025-02-06	13.460	13.860	13.410	13.460	12.404	19,562
2025-02-05	13.980	14.000	13.720	13.810	12.726	13,265
2025-02-04	13.780	13.980	13.750	13.970	12.874	5,927
2025-02-03	13.920	14.050	13.740	13.870	12.782	14,479

← NewerPage 7 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.