CareRx Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.850 | 3.940 | 3.800 | 3.840 | 3.730 | 8,000 |
| 2022-06-29 | 4.000 | 4.000 | 3.800 | 3.850 | 3.740 | 10,400 |
| 2022-06-28 | 3.710 | 4.000 | 3.700 | 3.810 | 3.701 | 7,500 |
| 2022-06-27 | 3.690 | 3.720 | 3.690 | 3.700 | 3.594 | 9,500 |
| 2022-06-24 | 3.730 | 3.740 | 3.700 | 3.700 | 3.594 | 2,400 |
| 2022-06-23 | 3.900 | 3.900 | 3.650 | 3.700 | 3.594 | 318,400 |
| 2022-06-22 | 3.970 | 3.980 | 3.900 | 3.900 | 3.788 | 71,100 |
| 2022-06-21 | 4.110 | 4.170 | 3.970 | 3.970 | 3.856 | 46,800 |
| 2022-06-20 | 4.010 | 4.090 | 4.000 | 4.090 | 3.973 | 7,600 |
| 2022-06-17 | 4.160 | 4.220 | 4.050 | 4.050 | 3.934 | 9,800 |
| 2022-06-16 | 4.250 | 4.250 | 4.060 | 4.060 | 3.944 | 100,300 |
| 2022-06-15 | 4.400 | 4.410 | 4.250 | 4.250 | 4.128 | 27,400 |
| 2022-06-14 | 4.400 | 4.410 | 4.350 | 4.390 | 4.264 | 33,400 |
| 2022-06-13 | 4.450 | 4.450 | 4.230 | 4.400 | 4.274 | 23,500 |
| 2022-06-10 | 4.470 | 4.520 | 4.470 | 4.500 | 4.371 | 3,500 |
| 2022-06-09 | 4.500 | 4.520 | 4.500 | 4.520 | 4.391 | 4,800 |
| 2022-06-08 | 4.490 | 4.530 | 4.490 | 4.500 | 4.371 | 5,300 |
| 2022-06-07 | 4.500 | 4.540 | 4.500 | 4.540 | 4.410 | 7,200 |
| 2022-06-06 | 4.490 | 4.580 | 4.490 | 4.500 | 4.371 | 19,700 |
| 2022-06-03 | 4.530 | 4.530 | 4.480 | 4.500 | 4.371 | 4,000 |
| 2022-06-02 | 4.500 | 4.530 | 4.500 | 4.530 | 4.400 | 2,800 |
| 2022-06-01 | 4.580 | 4.580 | 4.520 | 4.520 | 4.391 | 17,900 |
| 2022-05-31 | 4.620 | 4.620 | 4.590 | 4.600 | 4.468 | 45,200 |
| 2022-05-30 | 4.610 | 4.660 | 4.600 | 4.600 | 4.468 | 6,300 |
| 2022-05-27 | 4.720 | 4.720 | 4.620 | 4.660 | 4.527 | 9,500 |
| 2022-05-26 | 4.550 | 4.730 | 4.550 | 4.730 | 4.595 | 10,000 |
| 2022-05-25 | 4.390 | 4.520 | 4.380 | 4.510 | 4.381 | 14,000 |
| 2022-05-24 | 4.410 | 4.410 | 4.390 | 4.400 | 4.274 | 5,600 |
| 2022-05-20 | 4.520 | 4.570 | 4.480 | 4.480 | 4.352 | 151,100 |
| 2022-05-19 | 4.540 | 4.540 | 4.510 | 4.540 | 4.410 | 10,400 |
| 2022-05-18 | 4.500 | 4.730 | 4.500 | 4.650 | 4.517 | 110,700 |
| 2022-05-17 | 4.550 | 4.610 | 4.500 | 4.590 | 4.459 | 26,600 |
| 2022-05-16 | 4.530 | 4.550 | 4.500 | 4.510 | 4.381 | 10,000 |
| 2022-05-13 | 4.550 | 4.570 | 4.450 | 4.500 | 4.371 | 41,200 |
| 2022-05-12 | 5.000 | 5.000 | 4.650 | 4.650 | 4.517 | 77,500 |
| 2022-05-11 | 5.200 | 5.230 | 5.010 | 5.230 | 5.080 | 33,500 |
| 2022-05-10 | 5.210 | 5.250 | 5.170 | 5.210 | 5.061 | 17,400 |
| 2022-05-09 | 5.250 | 5.250 | 5.140 | 5.200 | 5.051 | 82,400 |
| 2022-05-06 | 5.130 | 5.250 | 5.110 | 5.230 | 5.080 | 22,600 |
| 2022-05-05 | 5.250 | 5.250 | 5.080 | 5.130 | 4.983 | 32,200 |
| 2022-05-04 | 5.220 | 5.220 | 5.120 | 5.150 | 5.003 | 15,800 |
| 2022-05-03 | 5.190 | 5.190 | 5.080 | 5.140 | 4.993 | 9,500 |
| 2022-05-02 | 5.190 | 5.190 | 5.120 | 5.150 | 5.003 | 28,000 |
| 2022-04-29 | 5.210 | 5.210 | 5.200 | 5.200 | 5.051 | 1,000 |
| 2022-04-28 | 5.220 | 5.220 | 5.190 | 5.200 | 5.051 | 8,300 |
| 2022-04-27 | 5.280 | 5.300 | 5.150 | 5.150 | 5.003 | 22,500 |
| 2022-04-26 | 5.080 | 5.300 | 5.080 | 5.270 | 5.119 | 36,400 |
| 2022-04-25 | 5.150 | 5.280 | 5.080 | 5.280 | 5.129 | 53,400 |
| 2022-04-22 | 5.350 | 5.350 | 5.110 | 5.250 | 5.100 | 27,000 |
| 2022-04-21 | 5.360 | 5.370 | 5.350 | 5.350 | 5.197 | 16,700 |
| 2022-04-20 | 5.360 | 5.450 | 5.350 | 5.350 | 5.197 | 7,000 |
| 2022-04-19 | 5.350 | 5.380 | 5.350 | 5.380 | 5.226 | 2,000 |
| 2022-04-18 | 5.380 | 5.420 | 5.350 | 5.350 | 5.197 | 10,400 |
| 2022-04-14 | 5.500 | 5.500 | 5.350 | 5.470 | 5.313 | 14,800 |
| 2022-04-13 | 5.440 | 5.490 | 5.380 | 5.380 | 5.226 | 20,100 |
| 2022-04-12 | 5.220 | 5.450 | 5.220 | 5.430 | 5.274 | 30,900 |
| 2022-04-11 | 5.230 | 5.250 | 5.140 | 5.230 | 5.080 | 13,700 |
| 2022-04-08 | 5.350 | 5.390 | 5.250 | 5.250 | 5.100 | 28,400 |
| 2022-04-07 | 5.410 | 5.460 | 5.360 | 5.360 | 5.207 | 11,000 |
| 2022-04-06 | 5.420 | 5.480 | 5.350 | 5.480 | 5.323 | 14,000 |
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.