CareRx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.350	1.450	1.350	1.450	1.409	51,900
2023-12-04	1.360	1.370	1.340	1.360	1.321	18,200
2023-12-01	1.360	1.400	1.350	1.350	1.311	15,600
2023-11-30	1.400	1.400	1.370	1.380	1.341	7,600
2023-11-29	1.430	1.450	1.400	1.410	1.370	11,100
2023-11-28	1.360	1.410	1.300	1.410	1.370	110,200
2023-11-27	1.250	1.340	1.220	1.340	1.302	44,800
2023-11-24	1.170	1.250	1.170	1.240	1.205	24,000
2023-11-23	1.160	1.210	1.160	1.180	1.146	18,600
2023-11-22	1.270	1.270	1.100	1.150	1.117	78,100
2023-11-21	1.310	1.310	1.250	1.280	1.243	11,700
2023-11-20	1.350	1.350	1.290	1.330	1.292	8,700
2023-11-17	1.430	1.430	1.350	1.370	1.331	29,800
2023-11-16	1.480	1.480	1.430	1.430	1.389	5,600
2023-11-15	1.510	1.510	1.500	1.500	1.457	24,900
2023-11-14	1.540	1.540	1.510	1.510	1.467	14,700
2023-11-13	1.570	1.570	1.550	1.550	1.506	21,200
2023-11-10	1.620	1.620	1.550	1.570	1.525	8,200
2023-11-09	1.550	1.600	1.550	1.600	1.554	6,100
2023-11-08	1.550	1.560	1.550	1.550	1.506	36,200
2023-11-07	1.590	1.590	1.550	1.570	1.525	11,300
2023-11-06	1.620	1.620	1.580	1.580	1.535	2,700
2023-11-03	1.570	1.620	1.570	1.600	1.554	3,700
2023-11-02	1.550	1.580	1.550	1.570	1.525	5,000
2023-11-01	1.580	1.580	1.550	1.550	1.506	8,600
2023-10-31	1.560	1.580	1.560	1.580	1.535	1,300
2023-10-30	1.550	1.570	1.550	1.560	1.515	6,800
2023-10-27	1.560	1.570	1.550	1.550	1.506	18,100
2023-10-26	1.560	1.560	1.560	1.560	1.515	800
2023-10-25	1.560	1.560	1.550	1.550	1.506	3,400
2023-10-24	1.590	1.590	1.560	1.560	1.515	2,900
2023-10-23	1.600	1.600	1.580	1.580	1.535	104,000
2023-10-20	1.650	1.660	1.600	1.600	1.554	135,700
2023-10-19	1.650	1.650	1.640	1.650	1.603	5,500
2023-10-18	1.720	1.720	1.640	1.650	1.603	115,500
2023-10-17	1.800	1.800	1.720	1.730	1.680	11,500
2023-10-16	1.740	1.810	1.740	1.810	1.758	30,000
2023-10-13	1.790	1.820	1.790	1.810	1.758	53,100
2023-10-12	1.900	1.900	1.840	1.840	1.787	137,300
2023-10-11	1.900	1.920	1.900	1.900	1.846	7,400
2023-10-10	1.900	1.930	1.900	1.900	1.846	9,500
2023-10-06	1.890	1.890	1.870	1.880	1.826	4,900
2023-10-05	1.900	1.900	1.850	1.880	1.826	75,900
2023-10-04	1.860	1.910	1.860	1.900	1.846	18,800
2023-10-03	1.760	1.860	1.760	1.860	1.807	24,100
2023-10-02	1.780	1.780	1.740	1.760	1.710	23,400
2023-09-29	1.800	1.810	1.750	1.760	1.710	129,900
2023-09-28	1.800	1.800	1.780	1.800	1.748	10,900
2023-09-27	1.810	1.810	1.750	1.800	1.748	20,100
2023-09-26	1.830	1.830	1.780	1.800	1.748	14,800
2023-09-25	1.850	1.850	1.830	1.830	1.778	3,400
2023-09-22	1.830	1.860	1.830	1.850	1.797	5,600
2023-09-21	1.860	1.860	1.820	1.820	1.768	14,500
2023-09-20	1.870	1.880	1.850	1.850	1.797	7,400
2023-09-19	1.910	1.910	1.870	1.870	1.816	93,700
2023-09-18	1.900	1.920	1.900	1.920	1.865	16,100
2023-09-15	1.920	1.920	1.870	1.870	1.816	41,300
2023-09-14	1.920	1.940	1.910	1.920	1.865	4,700
2023-09-13	1.940	1.940	1.900	1.920	1.865	8,900
2023-09-12	1.940	1.950	1.940	1.940	1.884	3,100

← NewerPage 13 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.