TSX:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	22.75	23.15	22.75	23.04	23.04	1.81%	917
Jun 4, 2026	22.57	22.63	22.57	22.63	22.63	3.05%	675
Jun 3, 2026	21.68	22.26	21.68	21.96	21.96	2.00%	7,876
Jun 2, 2026	21.81	21.87	21.52	21.53	21.53	-1.24%	23,422
Jun 1, 2026	21.87	21.87	21.80	21.80	21.80	-0.64%	33,360
May 29, 2026	21.83	21.94	21.83	21.94	21.94	-0.59%	1,650
May 27, 2026	21.89	22.07	21.89	22.07	22.07	0.64%	218
May 26, 2026	21.92	21.93	21.86	21.93	21.93	-1.48%	1,829
May 25, 2026	22.03	22.73	22.03	22.26	22.26	-0.76%	1,080
May 22, 2026	22.61	22.61	22.43	22.43	22.43	0.18%	6,631
May 21, 2026	22.51	22.51	22.39	22.39	22.39	-0.44%	501
May 20, 2026	23.05	23.11	22.49	22.49	22.49	-0.79%	3,574
May 19, 2026	22.77	22.77	22.67	22.67	22.67	-1.90%	4,810
May 15, 2026	23.39	23.45	23.10	23.11	23.11	-1.28%	2,707
May 14, 2026	23.56	23.56	23.30	23.41	23.41	-0.76%	3,434
May 13, 2026	23.06	23.59	23.06	23.59	23.59	2.92%	4,596
May 12, 2026	22.24	22.93	22.24	22.92	22.92	3.24%	8,817
May 11, 2026	22.00	22.34	22.00	22.20	22.20	1.60%	7,645
May 8, 2026	21.30	21.85	21.30	21.85	21.85	4.15%	4,396
May 7, 2026	21.04	21.16	20.78	20.98	20.98	-0.38%	523
May 6, 2026	20.70	21.24	20.70	21.06	21.06	8.00%	10,914
May 5, 2026	19.54	19.55	19.46	19.50	19.50	-1.27%	5,756
May 4, 2026	19.77	19.77	19.75	19.75	19.75	-0.40%	242
May 1, 2026	20.00	20.01	19.83	19.83	19.83	-1.00%	2,005
Apr 30, 2026	20.07	20.11	19.95	20.03	20.03	-0.84%	3,671
Apr 29, 2026	19.70	20.20	19.70	20.20	20.20	3.38%	67,141
Apr 28, 2026	19.35	19.58	19.35	19.54	19.54	4.21%	6,572
Apr 27, 2026	18.85	18.88	18.75	18.75	18.75	0.11%	1,410
Apr 24, 2026	18.70	18.73	18.70	18.73	18.73	-1.32%	2,002
Apr 23, 2026	18.25	19.13	18.25	18.98	18.98	2.75%	2,241
Apr 22, 2026	18.75	18.75	18.63	18.63	18.47	-0.27%	548
Apr 21, 2026	18.65	18.70	18.65	18.68	18.52	1.25%	605
Apr 20, 2026	18.50	18.53	18.45	18.45	18.29	-0.97%	3,246
Apr 17, 2026	18.59	18.67	18.55	18.63	18.47	0.98%	9,308
Apr 16, 2026	18.19	18.45	18.17	18.45	18.29	2.10%	2,402
Apr 15, 2026	18.16	18.16	18.06	18.07	17.92	-3.99%	6,989
Apr 14, 2026	19.00	19.00	18.82	18.82	18.66	0.43%	952
Apr 13, 2026	19.00	19.00	18.72	18.74	18.58	-0.95%	1,222
Apr 10, 2026	18.93	18.93	18.92	18.92	18.76	-0.63%	3,504
Apr 9, 2026	19.04	19.04	19.04	19.04	18.88	0.58%	949
Apr 8, 2026	18.74	18.96	18.74	18.93	18.77	0.91%	1,301
Apr 7, 2026	18.76	18.90	18.61	18.76	18.60	7.02%	2,464
Apr 6, 2026	17.53	17.53	17.53	17.53	17.38	-1.24%	221
Apr 2, 2026	17.47	17.75	17.47	17.75	17.60	1.72%	358
Apr 1, 2026	17.43	17.48	17.39	17.45	17.30	3.44%	2,521
Mar 30, 2026	16.87	16.87	16.84	16.87	16.73	-0.35%	514
Mar 27, 2026	17.10	17.10	16.84	16.93	16.79	-1.34%	4,298
Mar 26, 2026	17.31	17.33	17.16	17.16	17.01	-1.38%	20,382
Mar 25, 2026	17.40	17.40	17.32	17.40	17.25	-1.25%	1,272
Mar 24, 2026	17.00	17.63	16.99	17.62	17.47	2.44%	1,319