TSX:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,400
May 13, 2026	23.06	23.59	23.06	23.59	23.59	2.92%	4,600
May 12, 2026	22.24	22.93	22.24	22.92	22.92	3.24%	8,800
May 11, 2026	22.00	22.34	22.00	22.20	22.20	1.60%	7,600
May 8, 2026	21.30	21.85	21.30	21.85	21.85	4.15%	4,400
May 7, 2026	21.04	21.16	20.78	20.98	20.98	-0.38%	500
May 6, 2026	20.70	21.24	20.70	21.06	21.06	8.00%	10,900
May 5, 2026	19.54	19.55	19.46	19.50	19.50	-1.27%	5,800
May 4, 2026	19.77	19.77	19.75	19.75	19.75	-0.40%	200
May 1, 2026	20.00	20.01	19.83	19.83	19.83	-1.00%	2,000
Apr 30, 2026	20.07	20.11	19.95	20.03	20.03	-0.84%	3,700
Apr 29, 2026	19.70	20.20	19.70	20.20	20.20	3.38%	67,100
Apr 28, 2026	19.35	19.58	19.35	19.54	19.54	4.21%	6,600
Apr 27, 2026	18.85	18.88	18.75	18.75	18.75	0.11%	1,400
Apr 24, 2026	18.70	18.73	18.70	18.73	18.73	-1.32%	2,000
Apr 23, 2026	18.25	19.13	18.25	18.98	18.98	1.88%	2,200
Apr 22, 2026	18.75	18.75	18.63	18.63	18.47	-0.27%	500
Apr 21, 2026	18.65	18.70	18.65	18.68	18.52	1.25%	600
Apr 20, 2026	18.50	18.53	18.45	18.45	18.29	-0.97%	3,200
Apr 17, 2026	18.59	18.67	18.55	18.63	18.47	0.98%	9,300
Apr 16, 2026	18.19	18.45	18.17	18.45	18.29	2.10%	2,400
Apr 15, 2026	18.16	18.16	18.06	18.07	17.92	-3.99%	7,000
Apr 14, 2026	19.00	19.00	18.82	18.82	18.66	0.43%	1,000
Apr 13, 2026	19.00	19.00	18.72	18.74	18.58	-0.95%	1,200
Apr 10, 2026	18.93	18.93	18.92	18.92	18.76	-0.63%	3,500
Apr 9, 2026	19.04	19.04	19.04	19.04	18.88	0.58%	900
Apr 8, 2026	18.74	18.96	18.74	18.93	18.77	0.91%	1,300
Apr 7, 2026	18.76	18.90	18.61	18.76	18.60	7.02%	2,500
Apr 6, 2026	17.53	17.53	17.53	17.53	17.38	-1.24%	200
Apr 2, 2026	17.47	17.75	17.47	17.75	17.60	1.72%	400
Apr 1, 2026	17.43	17.48	17.39	17.45	17.30	3.44%	2,500
Mar 31, 2026	16.87	16.87	16.87	16.87	16.73	-	-
Mar 30, 2026	16.87	16.87	16.84	16.87	16.73	-0.35%	500
Mar 27, 2026	17.10	17.10	16.84	16.93	16.79	-1.34%	4,300
Mar 26, 2026	17.31	17.33	17.16	17.16	17.01	-1.38%	20,400
Mar 25, 2026	17.40	17.40	17.32	17.40	17.25	-1.25%	1,300
Mar 24, 2026	17.00	17.63	16.99	17.62	17.47	2.44%	1,300
Mar 23, 2026	17.38	17.38	17.06	17.20	17.05	-0.52%	1,500
Mar 20, 2026	17.20	17.29	16.99	17.29	17.14	-0.40%	4,200
Mar 19, 2026	17.69	17.69	17.30	17.36	17.21	-1.64%	3,800
Mar 18, 2026	17.86	17.86	17.65	17.65	17.50	-2.70%	1,600
Mar 17, 2026	18.30	18.32	17.95	18.14	17.98	-1.04%	12,400
Mar 16, 2026	18.38	18.46	18.33	18.33	18.17	-1.45%	3,300
Mar 13, 2026	18.59	18.60	18.59	18.60	18.44	-0.59%	2,800
Mar 12, 2026	18.64	18.71	18.64	18.71	18.55	1.63%	1,900
Mar 11, 2026	18.41	18.41	18.41	18.41	18.25	-0.49%	400
Mar 10, 2026	18.80	18.80	18.50	18.50	18.34	-1.49%	2,300
Mar 9, 2026	18.78	18.78	18.78	18.78	18.62	-0.69%	600
Mar 6, 2026	18.80	18.91	18.70	18.91	18.75	-1.36%	3,400