CVS Health Corporation (TSX:CVS)
Canada · Delayed Price · Currency is CAD 21.92
-0.69 (-3.05%)
Sep 16, 2026, 3:59 PM EST
TSX:CVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 22.49 | 22.49 | 21.90 | 21.92 | 21.92 | -3.05% | 11,636 |
| Sep 15, 2026 | 22.60 | 22.62 | 22.60 | 22.61 | 22.61 | -1.14% | 1,862 |
| Sep 14, 2026 | 22.81 | 22.94 | 22.80 | 22.87 | 22.87 | 1.19% | 16,803 |
| Sep 11, 2026 | 22.76 | 22.76 | 22.49 | 22.60 | 22.60 | -0.96% | 11,511 |
| Sep 10, 2026 | 23.05 | 23.05 | 22.69 | 22.82 | 22.82 | - | 1,930 |
| Sep 9, 2026 | 22.80 | 22.91 | 22.23 | 22.82 | 22.82 | -0.87% | 32,429 |
| Sep 8, 2026 | 23.08 | 23.12 | 22.75 | 23.02 | 23.02 | -0.56% | 23,401 |
| Sep 4, 2026 | 23.07 | 23.33 | 23.07 | 23.15 | 23.15 | -0.34% | 31,117 |
| Sep 3, 2026 | 23.23 | 23.26 | 23.19 | 23.23 | 23.23 | 0.09% | 3,501 |
| Sep 2, 2026 | 23.50 | 23.54 | 23.19 | 23.21 | 23.21 | -0.39% | 48,856 |
| Sep 1, 2026 | 22.98 | 23.30 | 22.98 | 23.30 | 23.30 | 3.51% | 17,284 |
| Aug 31, 2026 | 22.18 | 22.56 | 22.18 | 22.51 | 22.51 | 1.08% | 3,356 |
| Aug 28, 2026 | 22.42 | 22.44 | 22.27 | 22.27 | 22.27 | -0.09% | 1,235 |
| Aug 27, 2026 | 22.35 | 22.35 | 22.29 | 22.29 | 22.29 | -1.07% | 552 |
| Aug 26, 2026 | 22.62 | 22.62 | 22.53 | 22.53 | 22.53 | 1.44% | 501 |
| Aug 25, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.07% | 103 |
| Aug 24, 2026 | 22.26 | 22.45 | 22.18 | 22.45 | 22.45 | 0.94% | 1,835 |
| Aug 21, 2026 | 22.34 | 22.35 | 22.11 | 22.24 | 22.24 | -0.76% | 11,703 |
| Aug 20, 2026 | 22.51 | 22.52 | 22.41 | 22.41 | 22.41 | 0.09% | 5,213 |
| Aug 19, 2026 | 22.73 | 22.89 | 22.35 | 22.39 | 22.39 | -1.28% | 23,980 |
| Aug 18, 2026 | 22.50 | 22.76 | 22.50 | 22.68 | 22.68 | 0.89% | 9,301 |
| Aug 17, 2026 | 22.83 | 22.83 | 22.48 | 22.48 | 22.48 | -3.39% | 19,562 |
| Aug 14, 2026 | 22.67 | 23.30 | 22.67 | 23.27 | 23.27 | 2.56% | 70,700 |
| Aug 13, 2026 | 22.99 | 22.99 | 22.63 | 22.69 | 22.69 | 0.13% | 1,822 |
| Aug 12, 2026 | 22.48 | 22.76 | 22.48 | 22.66 | 22.66 | 1.43% | 7,218 |
| Aug 11, 2026 | 23.00 | 23.00 | 22.30 | 22.34 | 22.34 | -2.32% | 1,932 |
| Aug 10, 2026 | 22.80 | 22.91 | 22.71 | 22.87 | 22.87 | -0.35% | 2,555 |
| Aug 7, 2026 | 22.70 | 23.02 | 22.69 | 22.95 | 22.95 | -0.56% | 89,938 |
| 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 |