CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	14.010	14.210	13.890	14.010	12.911	8,587
2025-01-30	14.070	14.100	13.800	14.100	12.994	8,654
2025-01-29	14.140	14.500	14.130	14.140	13.030	16,870
2025-01-28	13.990	14.280	13.990	14.250	13.132	22,491
2025-01-27	13.670	14.050	13.670	13.970	12.874	31,784
2025-01-24	13.370	13.600	13.250	13.560	12.496	9,086
2025-01-23	13.370	13.540	13.080	13.370	12.321	26,571
2025-01-22	13.170	13.270	13.030	13.180	11.993	11,006
2025-01-21	13.180	13.190	13.040	13.180	11.993	7,471
2025-01-20	13.120	13.450	12.830	13.290	12.094	10,863
2025-01-17	13.080	13.100	12.920	13.080	11.902	11,557
2025-01-16	12.680	12.940	12.570	12.930	11.766	8,519
2025-01-15	12.920	12.960	12.880	12.940	11.775	12,876
2025-01-14	12.800	12.890	12.500	12.820	11.666	18,141
2025-01-13	12.500	12.850	12.350	12.810	11.657	26,639
2025-01-10	11.590	11.950	11.520	11.940	10.865	29,118
2025-01-09	11.670	11.685	11.610	11.670	10.619	3,744
2025-01-08	11.410	11.440	11.200	11.440	10.410	7,545
2025-01-07	11.580	11.610	11.350	11.380	10.356	13,768
2025-01-06	11.500	11.660	11.370	11.400	10.374	11,400
2025-01-03	10.990	11.480	10.980	11.390	10.365	18,855
2025-01-02	11.200	11.220	10.960	11.000	10.010	7,124
2024-12-31	10.960	11.160	10.960	11.160	10.155	8,917
2024-12-30	10.960	10.990	10.860	10.940	9.955	12,792
2024-12-27	11.090	11.190	11.000	11.080	10.083	19,710
2024-12-24	10.980	10.990	10.880	10.980	9.992	15,451
2024-12-23	11.030	11.040	10.850	11.000	10.010	16,918
2024-12-20	11.050	11.140	10.860	11.050	10.055	23,502
2024-12-19	11.000	11.200	10.860	10.900	9.919	23,553
2024-12-18	11.110	11.570	11.110	11.280	10.265	58,625
2024-12-17	11.500	11.500	10.950	10.960	9.973	55,000
2024-12-16	12.210	12.260	11.560	11.620	10.574	49,144
2024-12-13	12.250	12.420	11.960	12.310	11.202	32,555
2024-12-12	12.890	12.890	12.330	12.340	11.229	41,172
2024-12-11	13.650	13.650	12.900	12.910	11.748	64,473
2024-12-10	14.000	14.000	13.590	13.740	12.503	24,291
2024-12-09	13.800	13.970	13.700	13.970	12.712	8,677
2024-12-06	14.120	14.180	13.770	13.780	12.539	10,970
2024-12-05	14.160	14.310	14.080	14.160	12.885	5,110
2024-12-04	14.450	14.680	14.400	14.450	13.149	14,523
2024-12-03	14.750	14.930	14.750	14.750	13.422	7,338
2024-12-02	14.710	14.770	14.670	14.770	13.440	9,984
2024-11-29	14.780	15.050	14.780	14.780	13.449	2,795
2024-11-28	14.790	15.050	14.790	14.790	13.459	955
2024-11-27	14.940	14.970	14.730	14.940	13.595	26,594
2024-11-26	14.670	14.850	14.550	14.670	13.349	40,534
2024-11-25	14.750	15.000	14.660	14.970	13.622	23,892
2024-11-22	14.450	14.450	14.270	14.450	13.149	10,566
2024-11-21	14.230	14.230	14.080	14.230	12.949	4,685
2024-11-20	14.150	14.330	14.020	14.150	12.876	20,286
2024-11-19	13.920	14.100	13.770	13.920	12.667	8,672
2024-11-18	13.380	14.140	13.320	13.970	12.712	32,860
2024-11-15	13.280	13.600	13.180	13.280	12.084	23,245
2024-11-14	13.580	13.750	13.520	13.750	12.512	11,009
2024-11-13	13.560	13.630	13.410	13.560	12.339	15,161
2024-11-12	13.510	13.770	13.350	13.510	12.294	32,123
2024-11-11	13.890	14.060	13.830	13.940	12.685	13,948
2024-11-08	14.210	14.210	13.850	13.880	12.630	29,532
2024-11-07	14.260	15.350	14.260	14.260	12.976	39,730
2024-11-06	15.210	15.690	15.180	15.350	13.968	83,792

← NewerPage 8 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.