CareRx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.220	2.230	2.150	2.200	2.137	7,300
2023-03-17	2.220	2.250	2.220	2.220	2.156	27,900
2023-03-16	2.220	2.220	2.220	2.220	2.156	3,300
2023-03-15	2.210	2.250	2.160	2.230	2.166	12,100
2023-03-14	2.210	2.300	2.210	2.300	2.234	21,800
2023-03-13	2.050	2.230	2.050	2.230	2.166	42,900
2023-03-10	2.350	2.350	2.150	2.180	2.118	50,500
2023-03-09	2.350	2.380	2.350	2.350	2.283	13,500
2023-03-08	2.400	2.400	2.350	2.360	2.292	103,200
2023-03-07	2.410	2.420	2.400	2.420	2.351	8,900
2023-03-06	2.400	2.420	2.400	2.420	2.351	19,900
2023-03-03	2.420	2.420	2.390	2.400	2.331	8,800
2023-03-02	2.410	2.440	2.410	2.430	2.360	5,700
2023-03-01	2.390	2.410	2.390	2.400	2.331	3,200
2023-02-28	2.390	2.400	2.390	2.390	2.322	4,900
2023-02-27	2.410	2.410	2.380	2.400	2.331	16,200
2023-02-24	2.450	2.450	2.400	2.400	2.331	12,300
2023-02-23	2.440	2.470	2.400	2.470	2.399	9,700
2023-02-22	2.420	2.460	2.420	2.460	2.390	5,200
2023-02-21	2.430	2.430	2.390	2.400	2.331	14,100
2023-02-17	2.450	2.450	2.380	2.400	2.331	20,400
2023-02-16	2.480	2.480	2.450	2.450	2.380	3,500
2023-02-15	2.520	2.520	2.450	2.480	2.409	386,900
2023-02-14	2.610	2.610	2.510	2.510	2.438	13,600
2023-02-13	2.620	2.620	2.610	2.610	2.535	600
2023-02-10	2.630	2.640	2.600	2.630	2.555	27,500
2023-02-09	2.600	2.640	2.600	2.640	2.564	17,800
2023-02-08	2.550	2.620	2.550	2.600	2.526	9,100
2023-02-07	2.550	2.550	2.530	2.550	2.477	35,600
2023-02-06	2.550	2.550	2.530	2.530	2.458	43,300
2023-02-03	2.550	2.580	2.550	2.570	2.496	22,600
2023-02-02	2.550	2.570	2.540	2.570	2.496	58,600
2023-02-01	2.580	2.580	2.540	2.570	2.496	34,400
2023-01-31	2.560	2.630	2.550	2.590	2.516	61,700
2023-01-30	2.550	2.550	2.530	2.550	2.477	35,900
2023-01-27	2.550	2.580	2.550	2.550	2.477	80,700
2023-01-26	2.520	2.550	2.520	2.550	2.477	40,100
2023-01-25	2.570	2.570	2.520	2.530	2.458	12,900
2023-01-24	2.580	2.610	2.580	2.590	2.516	31,800
2023-01-23	2.590	2.590	2.550	2.590	2.516	10,900
2023-01-20	2.570	2.570	2.550	2.550	2.477	4,500
2023-01-19	2.570	2.630	2.570	2.570	2.496	14,100
2023-01-18	2.640	2.640	2.580	2.580	2.506	17,900
2023-01-17	2.640	2.640	2.620	2.640	2.564	6,500
2023-01-16	2.640	2.640	2.620	2.620	2.545	22,200
2023-01-13	2.630	2.650	2.620	2.620	2.545	23,600
2023-01-12	2.750	2.750	2.600	2.680	2.603	73,900
2023-01-11	3.080	3.080	3.070	3.070	2.982	3,400
2023-01-10	3.040	3.100	3.020	3.070	2.982	9,300
2023-01-09	3.170	3.180	3.040	3.040	2.953	11,700
2023-01-06	3.070	3.100	3.010	3.010	2.924	10,500
2023-01-05	2.950	2.950	2.900	2.930	2.846	3,900
2023-01-04	2.750	2.960	2.740	2.920	2.836	16,000
2023-01-03	2.650	2.720	2.640	2.700	2.623	14,700
2022-12-30	2.510	2.610	2.510	2.560	2.487	3,500
2022-12-29	2.400	2.550	2.400	2.550	2.477	9,300
2022-12-28	2.350	2.430	2.350	2.380	2.312	48,600
2022-12-23	2.380	2.450	2.380	2.450	2.380	18,700
2022-12-22	2.490	2.490	2.380	2.380	2.312	15,800
2022-12-21	2.510	2.550	2.500	2.530	2.458	17,600

← NewerPage 16 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.