CareRx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.080	2.110	2.080	2.090	2.030	8,800
2024-05-28	2.060	2.070	2.040	2.070	2.011	3,300
2024-05-27	2.050	2.060	2.000	2.060	2.001	8,300
2024-05-24	2.130	2.130	2.000	2.060	2.001	49,900
2024-05-23	2.170	2.170	2.130	2.130	2.069	23,700
2024-05-22	2.100	2.250	2.100	2.180	2.118	21,000
2024-05-21	2.120	2.120	2.080	2.100	2.040	14,200
2024-05-17	2.120	2.150	2.090	2.120	2.059	16,200
2024-05-16	2.080	2.120	2.060	2.120	2.059	8,900
2024-05-15	2.120	2.120	2.040	2.090	2.030	8,100
2024-05-14	2.040	2.150	2.010	2.130	2.069	49,000
2024-05-13	2.050	2.060	2.040	2.040	1.982	17,600
2024-05-10	2.080	2.090	2.020	2.030	1.972	19,200
2024-05-09	2.170	2.170	2.040	2.040	1.982	7,300
2024-05-08	2.120	2.200	2.050	2.200	2.137	18,500
2024-05-07	2.160	2.200	2.050	2.120	2.059	62,300
2024-05-06	2.290	2.350	2.290	2.320	2.254	6,300
2024-05-03	2.350	2.350	2.280	2.280	2.215	4,600
2024-05-02	2.360	2.360	2.350	2.350	2.283	3,300
2024-05-01	2.350	2.370	2.300	2.360	2.292	9,300
2024-04-30	2.370	2.370	2.330	2.360	2.292	9,600
2024-04-29	2.420	2.420	2.380	2.380	2.312	4,200
2024-04-26	2.400	2.420	2.360	2.400	2.331	9,900
2024-04-25	2.300	2.380	2.270	2.380	2.312	11,400
2024-04-24	2.330	2.330	2.270	2.310	2.244	6,400
2024-04-23	2.300	2.400	2.300	2.320	2.254	16,300
2024-04-22	2.180	2.350	2.180	2.310	2.244	22,700
2024-04-19	2.170	2.250	2.170	2.250	2.186	14,200
2024-04-18	2.170	2.240	2.100	2.200	2.137	14,400
2024-04-17	2.000	2.160	2.000	2.160	2.098	38,200
2024-04-16	1.990	2.020	1.910	2.000	1.943	32,200
2024-04-15	1.990	2.010	1.990	2.000	1.943	4,000
2024-04-12	2.040	2.040	1.980	1.990	1.933	9,100
2024-04-11	2.060	2.080	2.040	2.050	1.991	6,100
2024-04-10	2.100	2.100	2.050	2.060	2.001	7,400
2024-04-09	2.020	2.090	2.010	2.090	2.030	10,500
2024-04-08	2.040	2.060	2.030	2.050	1.991	21,600
2024-04-05	2.080	2.150	2.050	2.070	2.011	40,300
2024-04-04	1.990	2.080	1.990	2.080	2.020	13,400
2024-04-03	1.980	2.010	1.980	1.980	1.923	11,900
2024-04-02	2.070	2.100	2.000	2.000	1.943	22,800
2024-04-01	1.910	2.050	1.910	2.050	1.991	9,300
2024-03-28	1.950	2.050	1.910	2.050	1.991	7,200
2024-03-27	1.910	1.950	1.900	1.950	1.894	12,500
2024-03-26	1.940	1.980	1.900	1.900	1.846	12,200
2024-03-25	1.880	1.940	1.870	1.940	1.884	5,700
2024-03-22	1.830	1.880	1.830	1.880	1.826	7,600
2024-03-21	1.830	1.830	1.820	1.820	1.768	5,300
2024-03-20	1.760	1.840	1.760	1.840	1.787	11,800
2024-03-19	1.910	1.920	1.750	1.750	1.700	42,200
2024-03-18	2.020	2.020	1.920	1.920	1.865	6,200
2024-03-15	2.040	2.070	1.990	1.990	1.933	12,100
2024-03-14	2.190	2.190	2.000	2.000	1.943	7,300
2024-03-13	2.110	2.180	1.960	2.030	1.972	13,300
2024-03-12	1.930	2.100	1.920	2.070	2.011	31,500
2024-03-11	1.840	1.920	1.830	1.920	1.865	24,300
2024-03-08	1.750	1.820	1.730	1.800	1.748	28,300
2024-03-07	1.680	1.760	1.560	1.750	1.700	73,100
2024-03-06	1.560	1.700	1.510	1.700	1.651	18,000
2024-03-05	1.570	1.580	1.560	1.570	1.525	2,500

← NewerPage 11 of 21 · 1,255 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.