CVS Health Corporation (TSX:CVS)
Canada · Delayed Price · Currency is CAD 22.88
-0.20 (-0.87%)
Aug 7, 2026, 11:54 AM EST
TSX:CVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 23.28 | 23.30 | 23.07 | 23.08 | 23.08 | -2.49% | 90,382 |
| Aug 5, 2026 | 22.78 | 24.06 | 22.63 | 23.67 | 23.67 | -5.21% | 17,423 |
| Aug 4, 2026 | 25.00 | 25.08 | 24.86 | 24.97 | 24.97 | -0.68% | 11,782 |
| Jul 31, 2026 | 25.08 | 25.18 | 25.08 | 25.14 | 25.14 | -0.36% | 1,407 |
| Jul 30, 2026 | 25.08 | 25.23 | 25.04 | 25.23 | 25.23 | -0.98% | 12,007 |
| Jul 29, 2026 | 26.22 | 26.22 | 25.43 | 25.48 | 25.48 | -2.82% | 17,301 |
| Jul 28, 2026 | 25.99 | 26.23 | 25.99 | 26.22 | 26.22 | 1.75% | 44,682 |
| Jul 27, 2026 | 25.73 | 25.80 | 25.73 | 25.77 | 25.77 | -0.19% | 624 |
| Jul 24, 2026 | 25.82 | 25.88 | 25.67 | 25.82 | 25.82 | 0.86% | 21,550 |
| Jul 23, 2026 | 25.67 | 25.67 | 25.49 | 25.60 | 25.60 | -0.55% | 13,000 |
| Jul 22, 2026 | 26.38 | 26.38 | 25.88 | 25.90 | 25.74 | -2.04% | 32,968 |
| Jul 21, 2026 | 25.80 | 26.46 | 25.80 | 26.44 | 26.28 | 2.68% | 20,904 |
| Jul 20, 2026 | 25.64 | 26.06 | 25.64 | 25.75 | 25.59 | -0.12% | 41,048 |
| Jul 17, 2026 | 25.86 | 25.92 | 25.62 | 25.78 | 25.62 | 0.94% | 51,720 |
| Jul 16, 2026 | 25.94 | 25.94 | 25.41 | 25.54 | 25.38 | 0.59% | 3,879 |
| Jul 15, 2026 | 25.07 | 25.86 | 24.94 | 25.39 | 25.23 | - | 2,971 |
| Jul 14, 2026 | 25.50 | 25.50 | 25.25 | 25.39 | 25.23 | 0.04% | 13,096 |
| Jul 13, 2026 | 25.01 | 25.50 | 25.01 | 25.38 | 25.22 | 1.08% | 2,740 |
| Jul 10, 2026 | 24.85 | 25.11 | 24.84 | 25.11 | 24.96 | 1.54% | 4,001 |
| Jul 9, 2026 | 25.07 | 25.07 | 24.60 | 24.73 | 24.58 | -1.20% | 3,994 |
| Jul 8, 2026 | 24.95 | 25.06 | 24.95 | 25.03 | 24.88 | 0.08% | 704 |
| Jul 7, 2026 | 24.90 | 25.01 | 24.83 | 25.01 | 24.86 | 2.17% | 2,642 |
| Jul 6, 2026 | 24.78 | 24.78 | 24.48 | 24.48 | 24.33 | -4.30% | 966 |
| Jul 3, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.42 | 1.83% | 920 |
| Jul 2, 2026 | 24.91 | 25.17 | 24.91 | 25.12 | 24.97 | 0.84% | 7,203 |
| Jun 30, 2026 | 24.76 | 25.05 | 24.71 | 24.91 | 24.76 | 0.48% | 5,901 |
| Jun 29, 2026 | 25.11 | 25.11 | 24.79 | 24.79 | 24.64 | -0.44% | 2,103 |
| Jun 26, 2026 | 25.34 | 25.40 | 24.90 | 24.90 | 24.75 | -0.72% | 3,896 |
| Jun 25, 2026 | 24.75 | 25.13 | 24.75 | 25.08 | 24.93 | 2.16% | 6,036 |
| Jun 24, 2026 | 24.33 | 24.55 | 24.33 | 24.55 | 24.40 | 0.74% | 858 |
| Jun 23, 2026 | 24.46 | 24.46 | 24.35 | 24.37 | 24.22 | -0.12% | 1,157 |
| Jun 22, 2026 | 24.39 | 24.68 | 24.39 | 24.40 | 24.25 | 4.81% | 10,525 |
| Jun 19, 2026 | 23.08 | 23.29 | 23.08 | 23.28 | 23.14 | -1.44% | 800 |
| Jun 18, 2026 | 23.53 | 23.73 | 23.53 | 23.62 | 23.48 | -0.76% | 9,554 |
| Jun 17, 2026 | 24.04 | 24.05 | 23.80 | 23.80 | 23.65 | -1.49% | 10,710 |
| Jun 16, 2026 | 24.13 | 24.16 | 24.13 | 24.16 | 24.01 | -0.21% | 328 |
| Jun 15, 2026 | 24.08 | 24.28 | 24.06 | 24.21 | 24.06 | -1.10% | 12,719 |
| Jun 12, 2026 | 24.37 | 24.62 | 24.34 | 24.48 | 24.33 | 1.75% | 22,123 |
| Jun 11, 2026 | 23.75 | 24.11 | 23.75 | 24.06 | 23.91 | 2.34% | 2,434 |
| Jun 10, 2026 | 23.30 | 23.68 | 23.30 | 23.51 | 23.37 | 0.69% | 3,632 |
| Jun 9, 2026 | 23.30 | 23.39 | 23.14 | 23.35 | 23.21 | 0.09% | 2,619 |
| Jun 8, 2026 | 22.94 | 23.34 | 22.94 | 23.33 | 23.19 | 1.26% | 1,720 |
| Jun 5, 2026 | 22.75 | 23.15 | 22.75 | 23.04 | 22.90 | 1.81% | 917 |
| Jun 4, 2026 | 22.57 | 22.63 | 22.57 | 22.63 | 22.49 | 3.05% | 675 |
| Jun 3, 2026 | 21.68 | 22.26 | 21.68 | 21.96 | 21.83 | 2.00% | 7,876 |
| Jun 2, 2026 | 21.81 | 21.87 | 21.52 | 21.53 | 21.40 | -1.24% | 23,422 |
| Jun 1, 2026 | 21.87 | 21.87 | 21.80 | 21.80 | 21.67 | -0.64% | 33,360 |
| May 29, 2026 | 21.83 | 21.94 | 21.83 | 21.94 | 21.81 | -0.59% | 1,650 |
| May 27, 2026 | 21.89 | 22.07 | 21.89 | 22.07 | 21.93 | 0.64% | 218 |
| May 26, 2026 | 21.92 | 21.93 | 21.86 | 21.93 | 21.80 | -1.48% | 1,829 |