CareRx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.510	2.550	2.500	2.530	2.458	17,600
2022-12-20	2.420	2.510	2.420	2.500	2.428	31,400
2022-12-19	2.310	2.420	2.310	2.420	2.351	64,000
2022-12-16	2.350	2.370	2.280	2.280	2.215	8,100
2022-12-15	2.400	2.400	2.350	2.390	2.322	5,500
2022-12-14	2.410	2.450	2.340	2.400	2.331	15,200
2022-12-13	2.520	2.520	2.370	2.390	2.322	6,900
2022-12-12	2.380	2.580	2.370	2.480	2.409	31,900
2022-12-09	2.260	2.350	2.260	2.350	2.283	24,200
2022-12-08	2.280	2.280	2.250	2.270	2.205	5,300
2022-12-07	2.350	2.350	2.280	2.300	2.234	5,800
2022-12-06	2.250	2.420	2.250	2.350	2.283	23,700
2022-12-05	2.340	2.420	2.250	2.250	2.186	28,600
2022-12-02	2.480	2.480	2.410	2.450	2.380	7,700
2022-12-01	2.620	2.620	2.390	2.500	2.428	39,500
2022-11-30	2.660	2.660	2.630	2.640	2.564	3,500
2022-11-29	2.720	2.720	2.620	2.650	2.574	7,900
2022-11-28	2.730	2.730	2.700	2.720	2.642	2,100
2022-11-25	2.770	2.770	2.670	2.750	2.671	18,400
2022-11-24	2.800	2.800	2.770	2.770	2.691	1,800
2022-11-23	2.700	2.780	2.700	2.780	2.700	5,400
2022-11-22	2.700	2.780	2.700	2.780	2.700	17,900
2022-11-21	2.850	2.850	2.750	2.750	2.671	6,700
2022-11-18	2.880	2.880	2.850	2.880	2.798	1,100
2022-11-17	2.880	2.880	2.800	2.800	2.720	16,100
2022-11-16	2.930	2.930	2.890	2.900	2.817	4,100
2022-11-15	2.870	2.920	2.870	2.900	2.817	5,600
2022-11-14	2.820	2.850	2.800	2.850	2.768	4,800
2022-11-11	2.780	2.810	2.780	2.800	2.720	5,100
2022-11-10	2.710	2.780	2.700	2.780	2.700	267,600
2022-11-09	2.850	2.860	2.660	2.700	2.623	21,700
2022-11-08	2.800	2.850	2.750	2.830	2.749	12,600
2022-11-07	2.860	2.970	2.750	2.750	2.671	25,500
2022-11-04	2.840	2.860	2.820	2.860	2.778	6,500
2022-11-03	2.930	2.930	2.770	2.820	2.739	516,100
2022-11-02	2.950	2.970	2.950	2.950	2.866	8,000
2022-11-01	2.970	3.000	2.950	2.950	2.866	5,700
2022-10-31	3.040	3.040	2.920	2.950	2.866	21,400
2022-10-28	3.060	3.150	3.010	3.050	2.963	656,600
2022-10-27	3.120	3.150	3.030	3.070	2.982	22,100
2022-10-26	3.000	3.140	3.000	3.140	3.050	10,500
2022-10-25	2.820	3.010	2.820	3.010	2.924	25,700
2022-10-24	2.740	2.800	2.620	2.800	2.720	6,400
2022-10-21	2.770	2.770	2.710	2.710	2.632	2,900
2022-10-20	2.910	2.910	2.740	2.780	2.700	9,300
2022-10-19	2.960	2.960	2.890	2.900	2.817	3,500
2022-10-18	3.190	3.190	2.920	2.920	2.836	13,300
2022-10-17	3.210	3.230	3.170	3.190	3.099	5,400
2022-10-14	3.110	3.240	3.110	3.220	3.128	16,000
2022-10-13	2.870	3.170	2.870	3.080	2.992	19,000
2022-10-12	2.800	2.870	2.750	2.870	2.788	16,500
2022-10-11	2.850	2.850	2.740	2.750	2.671	5,700
2022-10-07	2.850	2.860	2.850	2.850	2.768	18,200
2022-10-06	2.870	2.870	2.850	2.850	2.768	4,200
2022-10-05	2.850	2.900	2.850	2.900	2.817	10,000
2022-10-04	2.990	3.070	2.840	2.870	2.788	117,200
2022-10-03	3.010	3.110	2.910	2.950	2.866	44,600
2022-09-30	3.020	3.080	3.000	3.010	2.924	391,800
2022-09-29	3.100	3.100	3.050	3.050	2.963	19,100
2022-09-28	3.200	3.200	2.990	3.160	3.070	164,800

← NewerPage 17 of 21 · 1,260 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.