CareRx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.620	1.620	1.560	1.560	1.515	2,500
2024-03-01	1.600	1.600	1.570	1.600	1.554	3,400
2024-02-29	1.610	1.620	1.600	1.600	1.554	600
2024-02-28	1.590	1.600	1.590	1.600	1.554	300
2024-02-27	1.520	1.580	1.520	1.580	1.535	5,700
2024-02-26	1.470	1.500	1.460	1.500	1.457	5,000
2024-02-23	1.480	1.480	1.450	1.460	1.418	4,500
2024-02-22	1.530	1.530	1.480	1.480	1.438	5,500
2024-02-21	1.560	1.560	1.540	1.540	1.496	23,300
2024-02-20	1.560	1.580	1.550	1.580	1.535	2,900
2024-02-16	1.560	1.560	1.520	1.550	1.506	8,700
2024-02-15	1.550	1.550	1.540	1.550	1.506	5,700
2024-02-14	1.540	1.540	1.530	1.540	1.496	2,700
2024-02-13	1.540	1.570	1.540	1.560	1.515	1,600
2024-02-12	1.550	1.550	1.520	1.550	1.506	2,700
2024-02-09	1.560	1.560	1.550	1.550	1.506	400
2024-02-08	1.560	1.570	1.550	1.550	1.506	2,200
2024-02-07	1.590	1.590	1.520	1.550	1.506	8,200
2024-02-06	1.550	1.590	1.550	1.590	1.545	4,000
2024-02-05	1.550	1.560	1.540	1.560	1.515	4,800
2024-02-02	1.490	1.550	1.490	1.550	1.506	5,600
2024-02-01	1.510	1.510	1.450	1.500	1.457	7,400
2024-01-31	1.540	1.540	1.540	1.540	1.496	2,200
2024-01-30	1.550	1.560	1.480	1.560	1.515	43,100
2024-01-29	1.580	1.580	1.560	1.560	1.515	1,800
2024-01-26	1.580	1.600	1.560	1.580	1.535	12,500
2024-01-25	1.590	1.590	1.580	1.580	1.535	3,700
2024-01-24	1.590	1.600	1.590	1.590	1.545	20,100
2024-01-23	1.610	1.680	1.590	1.590	1.545	22,800
2024-01-22	1.680	1.680	1.640	1.660	1.612	6,100
2024-01-19	1.670	1.690	1.590	1.680	1.632	17,200
2024-01-18	1.720	1.720	1.650	1.670	1.622	11,800
2024-01-17	1.730	1.740	1.710	1.710	1.661	3,900
2024-01-16	1.770	1.770	1.720	1.730	1.680	5,000
2024-01-15	1.800	1.800	1.760	1.780	1.729	3,600
2024-01-12	1.770	1.800	1.750	1.780	1.729	16,400
2024-01-11	1.830	1.830	1.760	1.770	1.719	8,600
2024-01-10	1.800	1.860	1.790	1.860	1.807	7,800
2024-01-09	1.850	1.850	1.770	1.780	1.729	3,900
2024-01-08	1.820	1.820	1.780	1.810	1.758	5,400
2024-01-05	1.700	1.810	1.700	1.780	1.729	6,100
2024-01-04	1.690	1.750	1.680	1.680	1.632	10,500
2024-01-03	1.650	1.710	1.630	1.700	1.651	26,500
2024-01-02	1.600	1.700	1.600	1.700	1.651	10,600
2023-12-29	1.590	1.610	1.570	1.610	1.564	16,200
2023-12-28	1.400	1.500	1.400	1.500	1.457	6,400
2023-12-27	1.360	1.420	1.320	1.390	1.350	28,600
2023-12-22	1.400	1.410	1.350	1.360	1.321	38,900
2023-12-21	1.440	1.450	1.400	1.400	1.360	34,700
2023-12-20	1.440	1.440	1.400	1.440	1.399	12,400
2023-12-19	1.450	1.450	1.400	1.450	1.409	13,800
2023-12-18	1.550	1.550	1.450	1.450	1.409	6,900
2023-12-15	1.560	1.580	1.520	1.550	1.506	22,600
2023-12-14	1.540	1.560	1.510	1.560	1.515	165,400
2023-12-13	1.480	1.540	1.480	1.540	1.496	6,300
2023-12-12	1.520	1.520	1.450	1.450	1.409	35,000
2023-12-11	1.580	1.580	1.470	1.530	1.486	36,700
2023-12-08	1.620	1.620	1.550	1.580	1.535	19,900
2023-12-07	1.560	1.640	1.560	1.620	1.574	34,300
2023-12-06	1.440	1.540	1.440	1.530	1.486	52,100

← NewerPage 12 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.