CVS Health CDR Historical Data - CVS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
CVS Health CDR (CVS)
CVS Health CDR (CVS) Historical

CVS Health CDR (CVS)

16.03

-0.04

( -0.25% )

Updated: 11:48:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741640400	16.07	-0.31	-1.89	16.45	16.45	16.07	12943
1741384800	16.379999	0.28	1.74	16.1	16.379999	16.1	15375
1741298400	16.1	-0.2	-1.23	16.32	16.32	16.1	12318
1741212060	16.3	0.4	2.52	15.9	16.3	15.9	39273
1741125660	15.9	-0.13	-0.81	15.92	15.92	15.9	29307
1741039200	16.03	-0.25	-1.54	16.34	16.34	16.03	12302
1740780000	16.28	0.28	1.75	16.03	16.3	16	7918
1740693600	16	0.23	1.46	16	16.059999	15.93	5264
1740607200	15.77	0.03	0.19	15.64	15.81	15.64	9212
1740520800	15.74	0.14	0.90	15.52	15.75	15.4	20472
1740434400	15.6	-0.09	-0.57	15.74	15.76	15.56	7500
1740175200	15.69	-0.43	-2.67	16.1	16.17	15.42	80843
1740088800	16.12	-0.3	-1.83	16.26	16.27	16.12	12267
1740002400	16.42	0.08	0.49	16.3	16.59	16.3	16349
1739916000	16.34	0.06	0.37	16.19	16.54	16.04	25549
1739570400	16.28	-0.23	-1.39	16.379999	16.5	16.25	29954
1739484000	16.51	0.8	5.09	15.85	16.66	15.79	75960
1739397600	15.71	2.16	15.94	14.82	15.85	14.82	132216
1739311200	13.55	0.16	1.19	13.73	13.73	13.43	12709
1739224800	13.39	0.01	0.07	13.43	13.43	13.24	7347
1738965600	13.38	-0.08	-0.59	13.51	13.56	13.37	5483
1738879200	13.46	-0.35	-2.53	13.86	13.86	13.4	21462
1738792800	13.81	-0.16	-1.15	13.98	14	13.71	16165
1738706400	13.97	0.1	0.72	13.78	13.99	13.75	7227
1738620000	13.87	-0.14	-1.00	13.81	14.05	13.72	16979
1738360800	14.01	-0.09	-0.64	14.06	14.21	13.89	10187
1738274400	14.1	-0.04	-0.28	14.07	14.1	13.8	11554
1738188000	14.14	-0.11	-0.77	14.34	14.5	14.13	23770
1738101600	14.25	0.28	2.00	13.99	14.28	13.99	26091
1738015200	13.97	0.41	3.02	13.67	14.05	13.67	35584
1737756000	13.56	0.19	1.42	13.37	13.6	13.25	11586
1737669600	13.37	0.19	1.44	13.29	13.54	13.08	27771
1737583200	13.18	0	0.00	13.17	13.27	13.03	11806
1737496800	13.18	-0.11	-0.83	13.19	13.19	13.04	8471
1737410400	13.29	0.21	1.61	13.45	13.45	12.81	13063
1737151200	13.08	0.15	1.16	12.92	13.1	12.91	13757
1737064800	12.93	-0.01	-0.08	12.68	12.94	12.57	9619
1736978400	12.94	0.12	0.94	12.92	12.96	12.87	15476
1736892000	12.82	0.01	0.08	12.8	12.89	12.5	18941
1736805600	12.81	0.87	7.29	12.44	12.85	12.35	31039
1736546400	11.94	0.27	2.31	11.59	11.95	11.52	30518
1736460000	11.67	0.23	2.01	11.78	11.78	11.61	7144
1736373600	11.44	0.06	0.53	11.41	11.44	11.2	10345
1736287200	11.38	-0.02	-0.18	11.58	11.61	11.33	16368
1736200800	11.4	0.01	0.09	11.51	11.66	11.37	11400
1735941600	11.39	0.39	3.55	10.99	11.48	10.98	22555
1735855200	11	-0.16	-1.43	11.2	11.22	10.96	8024
1735682400	11.16	0.22	2.01	10.96	11.16	10.96	9717
1735596000	10.94	-0.14	-1.26	10.93	10.99	10.86	13992
1735336800	11.08	0.1	0.91	11.09	11.19	11	21210
1735066800	10.98	-0.02	-0.18	10.96	10.99	10.88	17551
1734991200	11	-0.05	-0.45	11.03	11.04	10.85	17918
1734732000	11.05	0.15	1.38	10.9	11.14	10.86	27602
1734645600	10.9	-0.38	-3.37	11	11.2	10.86	28553
1734559200	11.28	0.32	2.92	11.11	11.57	11.11	61525
1734472800	10.96	-0.66	-5.68	11.5	11.5	10.95	58500
1734386400	11.62	-0.69	-5.61	12.26	12.26	11.55	54244
1734127200	12.31	-0.03	-0.24	12.25	12.42	11.96	36855
1734040800	12.34	-0.57	-4.42	12.89	12.89	12.33	45572
1733954400	12.91	-0.83	-6.04	13.65	13.65	12.9	70873

Vontobel Financial Produ...

Global X Fintech UCITS E...

IT0005616542 20250303 71.5

Investlinx Balanced Inco...

Amundi MSCI Nw Enr ESG S...

Australian Finance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions