CareRx Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	1.960	1.990	1.960	1.980	1.923	4,400
2024-08-22	2.030	2.030	1.960	1.960	1.904	54,600
2024-08-21	2.030	2.080	2.030	2.050	1.991	16,000
2024-08-20	2.100	2.100	2.040	2.040	1.982	10,800
2024-08-19	2.060	2.090	2.050	2.090	2.030	7,000
2024-08-16	2.140	2.140	2.080	2.080	2.020	23,000
2024-08-15	2.150	2.170	2.140	2.150	2.088	10,300
2024-08-14	2.180	2.190	2.150	2.160	2.098	10,800
2024-08-13	2.190	2.190	2.180	2.180	2.118	10,200
2024-08-12	2.180	2.230	2.180	2.200	2.137	8,400
2024-08-09	2.250	2.250	2.170	2.180	2.118	4,400
2024-08-08	2.250	2.250	2.250	2.250	2.186	900
2024-08-07	2.240	2.270	2.210	2.220	2.156	4,800
2024-08-06	2.250	2.250	2.200	2.210	2.147	17,400
2024-08-02	2.310	2.310	2.250	2.250	2.186	8,800
2024-08-01	2.320	2.320	2.310	2.310	2.244	3,000
2024-07-31	2.280	2.330	2.280	2.310	2.244	6,100
2024-07-30	2.350	2.360	2.330	2.340	2.273	5,800
2024-07-29	2.350	2.350	2.340	2.340	2.273	1,100
2024-07-26	2.340	2.350	2.340	2.350	2.283	1,800
2024-07-25	2.350	2.380	2.340	2.350	2.283	16,600
2024-07-24	2.350	2.390	2.350	2.350	2.283	8,500
2024-07-23	2.360	2.360	2.340	2.360	2.292	68,600
2024-07-22	2.330	2.370	2.320	2.350	2.283	6,700
2024-07-19	2.340	2.340	2.340	2.340	2.273	900
2024-07-18	2.370	2.370	2.300	2.350	2.283	7,400
2024-07-17	2.330	2.430	2.330	2.370	2.302	7,400
2024-07-16	2.260	2.410	2.260	2.410	2.341	15,000
2024-07-15	2.190	2.270	2.180	2.250	2.186	20,100
2024-07-12	2.180	2.180	2.180	2.180	2.118	1,300
2024-07-11	2.170	2.170	2.170	2.170	2.108	1,800
2024-07-10	2.200	2.200	2.180	2.180	2.118	2,200
2024-07-09	2.130	2.200	2.130	2.200	2.137	4,500
2024-07-08	2.120	2.150	2.120	2.120	2.059	4,500
2024-07-05	2.160	2.160	2.110	2.120	2.059	3,700
2024-07-04	2.170	2.170	2.150	2.150	2.088	2,900
2024-07-03	2.180	2.180	2.170	2.170	2.108	3,000
2024-07-02	2.240	2.240	2.190	2.190	2.127	2,400
2024-06-28	2.270	2.270	2.250	2.250	2.186	5,700
2024-06-27	2.290	2.290	2.200	2.280	2.215	23,500
2024-06-26	2.300	2.300	2.280	2.290	2.224	6,800
2024-06-25	2.320	2.320	2.300	2.300	2.234	4,500
2024-06-24	2.290	2.290	2.270	2.290	2.224	2,600
2024-06-21	2.320	2.350	2.300	2.300	2.234	8,600
2024-06-20	2.300	2.310	2.300	2.310	2.244	900
2024-06-19	2.240	2.300	2.240	2.300	2.234	6,900
2024-06-18	2.260	2.260	2.250	2.250	2.186	11,700
2024-06-17	2.270	2.270	2.220	2.240	2.176	8,500
2024-06-14	2.250	2.300	2.200	2.300	2.234	11,600
2024-06-13	2.260	2.260	2.230	2.240	2.176	9,600
2024-06-12	2.250	2.280	2.250	2.280	2.215	32,200
2024-06-11	2.220	2.250	2.120	2.250	2.186	14,500
2024-06-10	2.260	2.400	2.200	2.230	2.166	299,900
2024-06-07	2.340	2.340	2.250	2.260	2.195	40,200
2024-06-06	2.250	2.350	2.250	2.350	2.283	5,300
2024-06-05	2.250	2.250	2.210	2.220	2.156	10,800
2024-06-04	2.270	2.270	2.220	2.250	2.186	4,000
2024-06-03	2.160	2.310	2.160	2.270	2.205	35,400
2024-05-31	2.170	2.170	2.140	2.160	2.098	18,000
2024-05-30	2.100	2.220	2.100	2.180	2.118	23,700

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0220 CAD
2026-06-23	0.0200 CAD
2026-03-19	0.0200 CAD
2025-12-23	0.0200 CAD
2025-09-23	0.0200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.