CVS Health CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.740	22.080	21.730	22.080	22.080	8,403
2026-10-16	22.100	22.180	22.000	22.040	22.040	20,075
2026-10-15	22.000	22.080	21.800	22.080	22.080	12,000
2026-10-14	21.250	21.620	21.240	21.580	21.580	13,400
2026-10-13	20.580	20.970	20.560	20.890	20.890	7,400
2026-10-09	20.610	21.150	20.560	20.560	20.560	23,200
2026-10-08	20.750	21.080	20.750	20.980	20.980	4,900
2026-10-07	20.780	21.340	20.770	21.030	21.030	7,300
2026-10-06	20.670	20.670	20.450	20.550	20.550	8,300
2026-10-05	20.710	20.830	20.680	20.750	20.750	37,200
2026-10-02	20.390	20.740	20.390	20.650	20.650	11,400
2026-10-01	20.150	20.370	20.130	20.340	20.340	7,900
2026-09-30	20.750	20.820	20.470	20.470	20.470	10,000
2026-09-29	20.750	20.770	20.660	20.770	20.770	3,000
2026-09-28	21.280	21.510	20.990	20.990	20.990	3,100
2026-09-25	20.350	21.310	20.350	21.260	21.260	2,000
2026-09-24	20.580	20.580	20.260	20.310	20.310	4,700
2026-09-23	20.690	20.710	20.510	20.580	20.580	6,000
2026-09-22	21.080	21.080	20.760	20.820	20.820	10,500
2026-09-21	21.260	21.260	20.890	20.890	20.890	8,300
2026-09-18	21.550	21.560	21.100	21.280	21.280	12,700
2026-09-17	21.820	21.850	21.600	21.610	21.610	4,900
2026-09-16	22.490	22.490	21.900	21.920	21.920	11,600
2026-09-15	22.600	22.620	22.600	22.610	22.610	1,900
2026-09-14	22.810	22.940	22.800	22.870	22.870	16,800
2026-09-11	22.760	22.760	22.490	22.600	22.600	11,500
2026-09-10	23.050	23.050	22.690	22.820	22.820	1,900
2026-09-09	22.800	22.910	22.230	22.820	22.820	32,400
2026-09-08	23.080	23.120	22.750	23.020	23.020	23,400
2026-09-04	23.070	23.330	23.070	23.150	23.150	31,100
2026-09-03	23.230	23.260	23.190	23.230	23.230	3,500
2026-09-02	23.500	23.540	23.190	23.210	23.210	48,900
2026-09-01	22.980	23.300	22.980	23.300	23.300	17,300
2026-08-31	22.180	22.560	22.180	22.510	22.510	3,400
2026-08-28	22.420	22.440	22.270	22.270	22.270	1,200
2026-08-27	22.350	22.350	22.290	22.290	22.290	600
2026-08-26	22.620	22.620	22.530	22.530	22.530	500
2026-08-25	22.210	22.210	22.210	22.210	22.210	100
2026-08-24	22.260	22.450	22.180	22.450	22.450	1,800
2026-08-21	22.340	22.350	22.110	22.240	22.240	11,700
2026-08-20	22.510	22.520	22.410	22.410	22.410	5,200
2026-08-19	22.730	22.890	22.350	22.390	22.390	24,000
2026-08-18	22.500	22.760	22.500	22.680	22.680	9,300
2026-08-17	22.830	22.830	22.480	22.480	22.480	19,600
2026-08-14	22.670	23.300	22.670	23.270	23.270	70,700
2026-08-13	22.990	22.990	22.630	22.690	22.690	1,800
2026-08-12	22.480	22.760	22.480	22.660	22.660	7,200
2026-08-11	23.000	23.000	22.300	22.340	22.340	1,932
2026-08-10	22.800	22.910	22.710	22.870	22.870	2,600
2026-08-07	22.700	23.020	22.690	22.950	22.950	89,900
2026-08-06	23.280	23.300	23.070	23.080	23.080	90,400
2026-08-05	22.780	24.060	22.630	23.670	23.670	17,400
2026-08-04	25.000	25.080	24.860	24.970	24.970	11,800
2026-07-31	25.080	25.180	25.080	25.140	25.140	1,400
2026-07-30	25.080	25.230	25.040	25.230	25.230	12,000
2026-07-29	26.220	26.220	25.430	25.480	25.480	17,300
2026-07-28	25.990	26.230	25.990	26.220	26.220	44,700
2026-07-27	25.730	25.800	25.730	25.770	25.770	600
2026-07-24	25.820	25.880	25.670	25.820	25.820	21,600
2026-07-23	25.670	25.670	25.490	25.600	25.600	13,000

Page 1 of 2 · 63 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.