CareRx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.320	2.360	2.320	2.340	2.273	5,500
2023-06-13	2.340	2.360	2.240	2.330	2.263	6,400
2023-06-12	2.350	2.350	2.250	2.340	2.273	10,500
2023-06-09	2.260	2.280	2.200	2.280	2.215	12,800
2023-06-08	2.310	2.340	2.230	2.230	2.166	18,700
2023-06-07	2.250	2.330	2.250	2.320	2.254	28,200
2023-06-06	2.280	2.300	2.280	2.280	2.215	6,100
2023-06-05	2.260	2.290	2.260	2.280	2.215	16,700
2023-06-02	2.270	2.270	2.250	2.270	2.205	12,400
2023-06-01	2.280	2.280	2.260	2.270	2.205	1,500
2023-05-31	2.260	2.290	2.250	2.290	2.224	6,500
2023-05-30	2.250	2.270	2.250	2.250	2.186	6,900
2023-05-29	2.290	2.290	2.250	2.250	2.186	3,200
2023-05-26	2.290	2.290	2.280	2.280	2.215	700
2023-05-25	2.280	2.290	2.250	2.290	2.224	52,200
2023-05-24	2.250	2.270	2.250	2.270	2.205	11,700
2023-05-23	2.280	2.280	2.250	2.250	2.186	4,200
2023-05-19	2.280	2.280	2.270	2.270	2.205	1,600
2023-05-18	2.260	2.260	2.240	2.250	2.186	1,400
2023-05-17	2.240	2.260	2.240	2.260	2.195	3,000
2023-05-16	2.260	2.270	2.200	2.240	2.176	52,800
2023-05-15	2.270	2.270	2.250	2.270	2.205	3,200
2023-05-12	2.250	2.270	2.250	2.270	2.205	20,700
2023-05-11	2.250	2.260	2.250	2.250	2.186	9,600
2023-05-10	2.250	2.270	2.250	2.260	2.195	106,000
2023-05-09	2.280	2.280	2.260	2.260	2.195	1,600
2023-05-08	2.270	2.280	2.260	2.260	2.195	4,700
2023-05-05	2.270	2.270	2.250	2.250	2.186	2,600
2023-05-04	2.260	2.260	2.250	2.250	2.186	1,200
2023-05-03	2.250	2.280	2.250	2.250	2.186	17,900
2023-05-02	2.260	2.280	2.250	2.250	2.186	3,500
2023-05-01	2.250	2.250	2.250	2.250	2.186	7,700
2023-04-28	2.260	2.260	2.240	2.250	2.186	12,800
2023-04-27	2.280	2.280	2.260	2.260	2.195	2,600
2023-04-26	2.250	2.260	2.250	2.250	2.186	15,000
2023-04-25	2.240	2.250	2.230	2.250	2.186	1,600
2023-04-24	2.280	2.280	2.220	2.280	2.215	7,300
2023-04-21	2.300	2.300	2.270	2.280	2.215	250,900
2023-04-20	2.330	2.350	2.240	2.290	2.224	19,600
2023-04-19	2.290	2.370	2.290	2.360	2.292	2,600
2023-04-18	2.390	2.390	2.290	2.290	2.224	13,900
2023-04-17	2.480	2.480	2.400	2.400	2.331	9,400
2023-04-14	2.380	2.480	2.380	2.480	2.409	9,600
2023-04-13	2.350	2.450	2.350	2.410	2.341	9,700
2023-04-12	2.300	2.340	2.300	2.340	2.273	4,100
2023-04-11	2.270	2.280	2.250	2.270	2.205	4,300
2023-04-10	2.150	2.300	2.150	2.300	2.234	7,400
2023-04-06	2.170	2.200	2.170	2.200	2.137	6,700
2023-04-05	2.160	2.170	2.150	2.160	2.098	28,100
2023-04-04	2.250	2.280	2.150	2.180	2.118	14,800
2023-04-03	2.350	2.380	2.200	2.280	2.215	12,700
2023-03-31	2.200	2.370	2.200	2.350	2.283	6,100
2023-03-30	2.210	2.220	2.200	2.200	2.137	10,400
2023-03-29	2.190	2.200	2.180	2.190	2.127	2,000
2023-03-28	2.200	2.200	2.200	2.200	2.137	2,100
2023-03-27	2.160	2.210	2.160	2.190	2.127	3,200
2023-03-24	2.160	2.200	2.160	2.200	2.137	17,400
2023-03-23	2.150	2.150	2.150	2.150	2.088	3,800
2023-03-22	2.150	2.170	2.150	2.150	2.088	3,800
2023-03-21	2.170	2.190	2.150	2.190	2.127	7,300

← NewerPage 15 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.