CareRx Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.250 | 3.260 | 3.200 | 3.200 | 3.108 | 73,000 |
| 2022-09-26 | 3.350 | 3.370 | 3.230 | 3.230 | 3.138 | 44,700 |
| 2022-09-23 | 3.360 | 3.400 | 3.350 | 3.350 | 3.254 | 18,500 |
| 2022-09-22 | 3.390 | 3.440 | 3.390 | 3.420 | 3.322 | 17,400 |
| 2022-09-21 | 3.650 | 3.650 | 2.740 | 3.380 | 3.283 | 99,300 |
| 2022-09-20 | 3.690 | 3.690 | 3.650 | 3.650 | 3.545 | 800 |
| 2022-09-19 | 3.820 | 3.820 | 3.640 | 3.690 | 3.584 | 6,400 |
| 2022-09-16 | 3.850 | 3.900 | 3.840 | 3.840 | 3.730 | 7,500 |
| 2022-09-15 | 3.900 | 3.920 | 3.900 | 3.920 | 3.808 | 69,300 |
| 2022-09-14 | 3.860 | 3.920 | 3.860 | 3.900 | 3.788 | 7,100 |
| 2022-09-13 | 3.830 | 3.890 | 3.830 | 3.870 | 3.759 | 2,700 |
| 2022-09-12 | 3.720 | 4.000 | 3.720 | 4.000 | 3.885 | 11,400 |
| 2022-09-09 | 3.750 | 3.790 | 3.750 | 3.790 | 3.681 | 3,700 |
| 2022-09-08 | 3.780 | 3.800 | 3.740 | 3.740 | 3.633 | 325,100 |
| 2022-09-07 | 3.690 | 3.750 | 3.690 | 3.750 | 3.643 | 3,200 |
| 2022-09-06 | 3.700 | 3.700 | 3.690 | 3.690 | 3.584 | 1,000 |
| 2022-09-02 | 3.660 | 3.670 | 3.610 | 3.660 | 3.555 | 6,200 |
| 2022-09-01 | 3.650 | 3.650 | 3.600 | 3.630 | 3.526 | 7,700 |
| 2022-08-31 | 3.620 | 3.660 | 3.620 | 3.650 | 3.545 | 4,500 |
| 2022-08-30 | 3.670 | 3.670 | 3.630 | 3.650 | 3.545 | 23,200 |
| 2022-08-29 | 3.680 | 3.700 | 3.650 | 3.690 | 3.584 | 35,600 |
| 2022-08-26 | 3.670 | 3.670 | 3.650 | 3.670 | 3.565 | 24,100 |
| 2022-08-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.575 | 100 |
| 2022-08-24 | 3.650 | 3.680 | 3.650 | 3.680 | 3.575 | 11,000 |
| 2022-08-23 | 3.660 | 3.660 | 3.630 | 3.650 | 3.545 | 14,200 |
| 2022-08-22 | 3.690 | 3.710 | 3.650 | 3.680 | 3.575 | 8,800 |
| 2022-08-19 | 3.700 | 3.740 | 3.680 | 3.700 | 3.594 | 21,000 |
| 2022-08-18 | 3.730 | 3.780 | 3.730 | 3.750 | 3.643 | 2,800 |
| 2022-08-17 | 3.800 | 3.800 | 3.720 | 3.750 | 3.643 | 9,100 |
| 2022-08-16 | 3.870 | 3.980 | 3.770 | 3.770 | 3.662 | 6,800 |
| 2022-08-15 | 4.160 | 4.160 | 3.650 | 3.800 | 3.691 | 53,100 |
| 2022-08-12 | 4.080 | 4.240 | 4.080 | 4.120 | 4.002 | 19,200 |
| 2022-08-11 | 3.850 | 4.150 | 3.850 | 4.000 | 3.885 | 21,700 |
| 2022-08-10 | 3.720 | 3.810 | 3.700 | 3.760 | 3.652 | 673,900 |
| 2022-08-09 | 3.680 | 3.750 | 3.680 | 3.680 | 3.575 | 12,600 |
| 2022-08-08 | 3.680 | 3.730 | 3.680 | 3.700 | 3.594 | 13,700 |
| 2022-08-05 | 3.680 | 3.750 | 3.680 | 3.690 | 3.584 | 36,300 |
| 2022-08-04 | 3.760 | 3.770 | 3.700 | 3.750 | 3.643 | 14,800 |
| 2022-08-03 | 3.700 | 3.780 | 3.700 | 3.720 | 3.613 | 6,400 |
| 2022-08-02 | 3.660 | 3.790 | 3.660 | 3.750 | 3.643 | 3,800 |
| 2022-07-29 | 3.800 | 3.800 | 3.600 | 3.740 | 3.633 | 18,800 |
| 2022-07-28 | 3.750 | 3.790 | 3.750 | 3.780 | 3.672 | 1,300 |
| 2022-07-27 | 3.810 | 3.810 | 3.750 | 3.760 | 3.652 | 5,800 |
| 2022-07-26 | 3.810 | 3.840 | 3.800 | 3.830 | 3.720 | 49,800 |
| 2022-07-25 | 3.900 | 3.900 | 3.800 | 3.840 | 3.730 | 60,000 |
| 2022-07-22 | 3.840 | 4.000 | 3.840 | 3.940 | 3.827 | 36,900 |
| 2022-07-21 | 3.850 | 3.890 | 3.790 | 3.800 | 3.691 | 28,600 |
| 2022-07-20 | 3.970 | 3.970 | 3.860 | 3.860 | 3.749 | 3,800 |
| 2022-07-19 | 4.100 | 4.100 | 3.990 | 3.990 | 3.876 | 4,100 |
| 2022-07-18 | 4.230 | 4.230 | 4.080 | 4.080 | 3.963 | 1,700 |
| 2022-07-15 | 4.270 | 4.270 | 4.180 | 4.180 | 4.060 | 3,600 |
| 2022-07-14 | 4.160 | 4.270 | 4.160 | 4.220 | 4.099 | 1,300 |
| 2022-07-13 | 4.310 | 4.310 | 4.280 | 4.300 | 4.177 | 1,000 |
| 2022-07-12 | 4.350 | 4.350 | 4.310 | 4.310 | 4.187 | 1,700 |
| 2022-07-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.225 | 4,700 |
| 2022-07-08 | 4.280 | 4.420 | 4.280 | 4.420 | 4.293 | 5,900 |
| 2022-07-07 | 4.140 | 4.240 | 4.140 | 4.240 | 4.119 | 9,600 |
| 2022-07-06 | 3.820 | 4.140 | 3.820 | 4.140 | 4.021 | 45,200 |
| 2022-07-05 | 3.850 | 3.850 | 3.840 | 3.850 | 3.740 | 7,700 |
| 2022-07-04 | 3.850 | 3.850 | 3.800 | 3.830 | 3.720 | 31,700 |
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.