TSX:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	21.98	21.99	21.96	21.96	21.96	-1.92%	575
Oct 23, 2026	22.39	22.39	22.39	22.39	22.39	-0.53%	401
Oct 22, 2026	22.18	22.51	22.18	22.51	22.51	1.62%	9,234
Oct 21, 2026	22.66	22.66	22.31	22.31	22.15	-1.28%	41,366
Oct 20, 2026	22.36	22.60	22.35	22.60	22.44	2.36%	14,205
Oct 19, 2026	21.74	22.08	21.73	22.08	21.92	0.18%	8,403
Oct 16, 2026	22.10	22.18	22.00	22.04	21.88	-0.18%	20,075
Oct 15, 2026	22.00	22.08	21.80	22.08	21.92	2.32%	11,955
Oct 14, 2026	21.25	21.62	21.24	21.58	21.43	3.30%	13,410
Oct 13, 2026	20.58	20.97	20.56	20.89	20.74	1.61%	7,422
Oct 9, 2026	20.61	21.15	20.56	20.56	20.41	-2.00%	23,197
Oct 8, 2026	20.75	21.08	20.75	20.98	20.83	-0.24%	4,936
Oct 7, 2026	20.78	21.34	20.77	21.03	20.88	2.34%	7,329
Oct 6, 2026	20.67	20.67	20.45	20.55	20.40	-0.96%	8,296
Oct 5, 2026	20.71	20.83	20.68	20.75	20.60	0.48%	37,216
Oct 2, 2026	20.39	20.74	20.39	20.65	20.50	1.52%	11,404
Oct 1, 2026	20.15	20.37	20.13	20.34	20.20	-0.64%	7,909
Sep 30, 2026	20.75	20.82	20.47	20.47	20.33	-1.44%	10,002
Sep 29, 2026	20.75	20.77	20.66	20.77	20.62	-1.05%	2,998
Sep 28, 2026	21.28	21.51	20.99	20.99	20.84	-1.27%	3,060
Sep 25, 2026	20.35	21.31	20.35	21.26	21.11	4.68%	2,022
Sep 24, 2026	20.58	20.58	20.26	20.31	20.17	-1.31%	4,731
Sep 23, 2026	20.69	20.71	20.51	20.58	20.43	-1.15%	5,967
Sep 22, 2026	21.08	21.08	20.76	20.82	20.67	-0.34%	10,451
Sep 21, 2026	21.26	21.26	20.89	20.89	20.74	-1.83%	8,307
Sep 18, 2026	21.55	21.56	21.10	21.28	21.13	-1.53%	12,692
Sep 17, 2026	21.82	21.85	21.60	21.61	21.46	-1.41%	4,927
Sep 16, 2026	22.49	22.49	21.90	21.92	21.76	-3.05%	11,636
Sep 15, 2026	22.60	22.62	22.60	22.61	22.45	-1.14%	1,862
Sep 14, 2026	22.81	22.94	22.80	22.87	22.71	1.19%	16,803
Sep 11, 2026	22.76	22.76	22.49	22.60	22.44	-0.96%	11,511
Sep 10, 2026	23.05	23.05	22.69	22.82	22.66	-	1,930
Sep 9, 2026	22.80	22.91	22.23	22.82	22.66	-0.87%	32,429
Sep 8, 2026	23.08	23.12	22.75	23.02	22.86	-0.56%	23,401
Sep 4, 2026	23.07	23.33	23.07	23.15	22.99	-0.34%	31,117
Sep 3, 2026	23.23	23.26	23.19	23.23	23.07	0.09%	3,501
Sep 2, 2026	23.50	23.54	23.19	23.21	23.05	-0.39%	48,856
Sep 1, 2026	22.98	23.30	22.98	23.30	23.14	3.51%	17,284
Aug 31, 2026	22.18	22.56	22.18	22.51	22.35	1.08%	3,356
Aug 28, 2026	22.42	22.44	22.27	22.27	22.11	-0.09%	1,235
Aug 27, 2026	22.35	22.35	22.29	22.29	22.13	-1.07%	552
Aug 26, 2026	22.62	22.62	22.53	22.53	22.37	1.44%	501
Aug 25, 2026	22.21	22.21	22.21	22.21	22.05	-1.07%	103
Aug 24, 2026	22.26	22.45	22.18	22.45	22.29	0.94%	1,835
Aug 21, 2026	22.34	22.35	22.11	22.24	22.08	-0.76%	11,703
Aug 20, 2026	22.51	22.52	22.41	22.41	22.25	0.09%	5,213
Aug 19, 2026	22.73	22.89	22.35	22.39	22.23	-1.28%	23,980
Aug 18, 2026	22.50	22.76	22.50	22.68	22.52	0.89%	9,301
Aug 17, 2026	22.83	22.83	22.48	22.48	22.32	-3.39%	19,562
Aug 14, 2026	22.67	23.30	22.67	23.27	23.11	2.56%	70,700