TSX:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	25.34	25.40	24.90	24.90	24.90	-0.72%	3,896
Jun 25, 2026	24.75	25.13	24.75	25.08	25.08	2.16%	6,036
Jun 24, 2026	24.33	24.55	24.33	24.55	24.55	0.74%	858
Jun 23, 2026	24.46	24.46	24.35	24.37	24.37	-0.12%	1,157
Jun 22, 2026	24.39	24.68	24.39	24.40	24.40	4.81%	10,525
Jun 19, 2026	23.08	23.29	23.08	23.28	23.28	-1.44%	800
Jun 18, 2026	23.53	23.73	23.53	23.62	23.62	-0.76%	9,554
Jun 17, 2026	24.04	24.05	23.80	23.80	23.80	-1.49%	10,710
Jun 16, 2026	24.13	24.16	24.13	24.16	24.16	-0.21%	328
Jun 15, 2026	24.08	24.28	24.06	24.21	24.21	-1.10%	12,719
Jun 12, 2026	24.37	24.62	24.34	24.48	24.48	1.75%	22,123
Jun 11, 2026	23.75	24.11	23.75	24.06	24.06	2.34%	2,434
Jun 10, 2026	23.30	23.68	23.30	23.51	23.51	0.69%	3,632
Jun 9, 2026	23.30	23.39	23.14	23.35	23.35	0.09%	2,619
Jun 8, 2026	22.94	23.34	22.94	23.33	23.33	1.26%	1,720
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