CVS Health CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 13.620 | 13.800 | 13.550 | 13.800 | 12.558 | 4,771 |
| 2024-11-04 | 14.010 | 14.040 | 13.650 | 13.670 | 12.439 | 12,803 |
| 2024-11-01 | 13.910 | 14.200 | 13.880 | 13.910 | 12.658 | 8,696 |
| 2024-10-31 | 14.090 | 14.270 | 13.970 | 14.090 | 12.822 | 5,303 |
| 2024-10-30 | 14.060 | 14.130 | 14.020 | 14.060 | 12.794 | 8,008 |
| 2024-10-29 | 14.250 | 14.330 | 14.030 | 14.030 | 12.767 | 10,023 |
| 2024-10-28 | 14.290 | 14.380 | 14.220 | 14.290 | 13.004 | 17,812 |
| 2024-10-25 | 14.090 | 14.290 | 14.080 | 14.110 | 12.840 | 19,119 |
| 2024-10-24 | 14.020 | 14.230 | 13.990 | 14.020 | 12.758 | 29,430 |
| 2024-10-23 | 14.220 | 14.300 | 14.090 | 14.170 | 12.894 | 50,161 |
| 2024-10-22 | 14.500 | 14.500 | 14.170 | 14.200 | 12.922 | 29,639 |
| 2024-10-21 | 14.530 | 14.950 | 14.470 | 14.530 | 13.222 | 16,385 |
| 2024-10-18 | 14.890 | 15.080 | 14.350 | 15.080 | 13.571 | 182,718 |
| 2024-10-17 | 15.880 | 15.920 | 15.680 | 15.870 | 14.282 | 16,079 |
| 2024-10-16 | 16.230 | 16.430 | 16.230 | 16.230 | 14.606 | 10,551 |
| 2024-10-15 | 16.130 | 16.430 | 15.900 | 16.210 | 14.588 | 21,626 |
| 2024-10-11 | 16.620 | 16.820 | 16.580 | 16.620 | 14.957 | 8,804 |
| 2024-10-10 | 16.730 | 16.800 | 16.630 | 16.700 | 15.029 | 7,947 |
| 2024-10-09 | 16.380 | 16.490 | 16.320 | 16.490 | 14.840 | 6,103 |
| 2024-10-08 | 16.230 | 16.490 | 16.230 | 16.490 | 14.840 | 12,568 |
| 2024-10-07 | 16.310 | 16.350 | 16.130 | 16.310 | 14.678 | 6,357 |
| 2024-10-04 | 15.880 | 16.340 | 15.880 | 16.170 | 14.552 | 26,649 |
| 2024-10-03 | 15.520 | 15.740 | 15.450 | 15.740 | 14.165 | 15,717 |
| 2024-10-02 | 15.700 | 15.860 | 15.530 | 15.530 | 13.976 | 26,819 |
| 2024-10-01 | 15.380 | 15.700 | 15.230 | 15.380 | 13.841 | 21,586 |
| 2024-09-30 | 15.720 | 15.860 | 15.560 | 15.720 | 14.147 | 22,767 |
| 2024-09-27 | 15.340 | 15.420 | 14.800 | 15.340 | 13.805 | 10,978 |
| 2024-09-26 | 14.710 | 14.720 | 14.600 | 14.710 | 13.238 | 9,729 |
| 2024-09-25 | 14.730 | 14.760 | 14.620 | 14.650 | 13.184 | 12,399 |
| 2024-09-24 | 14.510 | 14.530 | 14.390 | 14.510 | 13.058 | 9,515 |
| 2024-09-23 | 14.400 | 14.500 | 14.340 | 14.400 | 12.959 | 8,456 |
| 2024-09-20 | 14.360 | 14.470 | 14.330 | 14.360 | 12.923 | 21,884 |
| 2024-09-19 | 14.570 | 14.750 | 14.530 | 14.570 | 13.112 | 10,673 |
| 2024-09-18 | 14.610 | 14.660 | 14.410 | 14.610 | 13.148 | 5,115 |
| 2024-09-17 | 14.550 | 14.670 | 14.390 | 14.420 | 12.977 | 12,187 |
| 2024-09-16 | 14.580 | 14.610 | 14.470 | 14.590 | 13.130 | 16,124 |
| 2024-09-13 | 14.450 | 14.540 | 14.360 | 14.500 | 13.049 | 12,760 |
| 2024-09-12 | 14.000 | 14.400 | 13.970 | 14.370 | 12.932 | 15,806 |
| 2024-09-11 | 14.050 | 14.050 | 13.740 | 14.050 | 12.644 | 15,526 |
| 2024-09-10 | 14.220 | 14.220 | 14.070 | 14.220 | 12.797 | 9,339 |
| 2024-09-09 | 14.420 | 14.520 | 13.900 | 14.120 | 12.707 | 24,843 |
| 2024-09-06 | 14.430 | 14.740 | 14.420 | 14.430 | 12.986 | 17,817 |
| 2024-09-05 | 14.470 | 14.840 | 14.400 | 14.470 | 13.022 | 8,463 |
| 2024-09-04 | 14.760 | 14.940 | 14.350 | 14.760 | 13.283 | 90,806 |
| 2024-09-03 | 14.350 | 14.550 | 14.350 | 14.350 | 12.914 | 6,561 |
| 2024-08-30 | 14.310 | 14.330 | 14.250 | 14.310 | 12.878 | 4,452 |
| 2024-08-29 | 14.260 | 14.270 | 14.190 | 14.260 | 12.833 | 4,428 |
| 2024-08-28 | 14.320 | 14.510 | 14.230 | 14.320 | 12.887 | 15,315 |
| 2024-08-27 | 14.380 | 14.560 | 14.360 | 14.380 | 12.941 | 9,114 |
| 2024-08-26 | 14.690 | 14.960 | 14.690 | 14.690 | 13.220 | 12,707 |
| 2024-08-23 | 14.720 | 14.720 | 14.470 | 14.720 | 13.247 | 10,302 |
| 2024-08-22 | 14.410 | 14.510 | 14.320 | 14.410 | 12.968 | 10,867 |
| 2024-08-21 | 14.570 | 14.790 | 14.570 | 14.570 | 13.112 | 8,322 |
| 2024-08-20 | 14.730 | 14.810 | 14.670 | 14.730 | 13.256 | 7,161 |
| 2024-08-19 | 14.750 | 14.790 | 14.690 | 14.750 | 13.274 | 5,214 |
| 2024-08-16 | 14.620 | 14.640 | 14.380 | 14.620 | 13.157 | 39,039 |
| 2024-08-15 | 14.420 | 14.420 | 14.100 | 14.420 | 12.977 | 26,752 |
| 2024-08-14 | 14.030 | 14.090 | 13.940 | 14.030 | 12.626 | 4,116 |
| 2024-08-13 | 13.960 | 14.030 | 13.950 | 13.960 | 12.563 | 12,531 |
| 2024-08-12 | 13.990 | 14.210 | 13.930 | 13.990 | 12.590 | 14,136 |
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.