CareRx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.980	1.980	1.940	1.940	1.884	9,300
2023-09-08	1.990	2.000	1.990	1.990	1.933	4,600
2023-09-07	1.990	2.000	1.980	1.990	1.933	13,100
2023-09-06	1.990	1.990	1.950	1.950	1.894	3,700
2023-09-05	1.950	2.000	1.950	1.990	1.933	54,800
2023-09-01	2.050	2.050	2.010	2.010	1.952	2,200
2023-08-31	2.000	2.070	1.980	2.070	2.011	7,700
2023-08-30	2.020	2.020	1.970	1.970	1.914	4,800
2023-08-29	1.910	2.080	1.910	2.020	1.962	20,600
2023-08-28	1.940	1.940	1.790	1.850	1.797	27,000
2023-08-25	1.950	1.950	1.920	1.920	1.865	1,600
2023-08-24	2.000	2.020	1.970	1.970	1.914	4,900
2023-08-23	2.000	2.020	2.000	2.000	1.943	11,900
2023-08-22	2.060	2.060	2.010	2.010	1.952	4,000
2023-08-21	2.080	2.080	1.970	1.970	1.914	3,100
2023-08-18	2.000	2.010	1.940	2.010	1.952	16,400
2023-08-17	2.100	2.100	2.030	2.030	1.972	7,800
2023-08-16	2.190	2.190	2.070	2.070	2.011	5,800
2023-08-15	2.200	2.200	2.160	2.180	2.118	3,700
2023-08-14	2.190	2.210	2.190	2.210	2.147	400
2023-08-11	2.210	2.260	2.200	2.200	2.137	5,800
2023-08-10	2.100	2.260	2.100	2.250	2.186	12,300
2023-08-09	2.090	2.090	2.080	2.080	2.020	2,100
2023-08-08	2.070	2.100	2.070	2.080	2.020	600
2023-08-04	2.140	2.140	2.100	2.100	2.040	3,600
2023-08-03	2.100	2.130	2.100	2.130	2.069	3,600
2023-08-02	2.100	2.140	2.100	2.100	2.040	6,600
2023-08-01	2.140	2.180	2.130	2.180	2.118	3,100
2023-07-31	2.180	2.180	2.110	2.150	2.088	12,600
2023-07-28	2.190	2.200	2.180	2.200	2.137	17,500
2023-07-27	2.200	2.200	2.190	2.190	2.127	1,600
2023-07-26	2.200	2.200	2.190	2.190	2.127	2,300
2023-07-25	2.230	2.230	2.200	2.200	2.137	1,900
2023-07-24	2.200	2.200	2.200	2.200	2.137	200
2023-07-21	2.220	2.220	2.200	2.200	2.137	4,000
2023-07-20	2.230	2.230	2.220	2.220	2.156	5,200
2023-07-19	2.250	2.250	2.220	2.220	2.156	12,800
2023-07-18	2.260	2.280	2.250	2.260	2.195	24,900
2023-07-17	2.250	2.260	2.250	2.260	2.195	2,000
2023-07-14	2.260	2.260	2.240	2.260	2.195	4,700
2023-07-13	2.230	2.260	2.230	2.230	2.166	19,000
2023-07-12	2.260	2.260	2.210	2.240	2.176	7,000
2023-07-11	2.190	2.260	2.190	2.260	2.195	6,000
2023-07-10	2.140	2.190	2.140	2.190	2.127	3,600
2023-07-07	2.180	2.180	2.110	2.150	2.088	6,400
2023-07-06	2.210	2.210	2.190	2.190	2.127	2,500
2023-07-05	2.260	2.260	2.240	2.240	2.176	5,400
2023-07-04	2.310	2.310	2.270	2.270	2.205	6,100
2023-06-30	2.230	2.250	2.230	2.250	2.186	8,900
2023-06-29	2.280	2.280	2.230	2.240	2.176	9,900
2023-06-28	2.250	2.260	2.250	2.250	2.186	4,500
2023-06-27	2.230	2.250	2.230	2.230	2.166	9,100
2023-06-26	2.270	2.270	2.220	2.220	2.156	21,100
2023-06-23	2.250	2.270	2.250	2.270	2.205	45,800
2023-06-22	2.270	2.280	2.250	2.250	2.186	12,500
2023-06-21	2.270	2.270	2.250	2.270	2.205	22,600
2023-06-20	2.250	2.300	2.250	2.280	2.215	4,700
2023-06-19	2.250	2.280	2.250	2.270	2.205	8,200
2023-06-16	2.430	2.430	2.230	2.270	2.205	14,500
2023-06-15	2.350	2.420	2.350	2.420	2.351	8,300

← NewerPage 14 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.