CareRx Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.330 | 3.350 | 3.300 | 3.350 | 3.328 | 4,300 |
| 2026-07-21 | 3.350 | 3.350 | 3.330 | 3.340 | 3.318 | 5,500 |
| 2026-07-20 | 3.400 | 3.400 | 3.330 | 3.350 | 3.328 | 4,600 |
| 2026-07-17 | 3.330 | 3.400 | 3.330 | 3.380 | 3.357 | 5,800 |
| 2026-07-16 | 3.340 | 3.410 | 3.340 | 3.350 | 3.328 | 15,900 |
| 2026-07-15 | 3.360 | 3.370 | 3.280 | 3.370 | 3.347 | 11,400 |
| 2026-07-14 | 3.450 | 3.450 | 3.350 | 3.380 | 3.357 | 4,500 |
| 2026-07-13 | 3.500 | 3.500 | 3.450 | 3.450 | 3.427 | 6,400 |
| 2026-07-10 | 3.570 | 3.580 | 3.490 | 3.500 | 3.477 | 6,800 |
| 2026-07-09 | 3.530 | 3.550 | 3.520 | 3.550 | 3.526 | 4,000 |
| 2026-07-08 | 3.490 | 3.550 | 3.480 | 3.510 | 3.487 | 8,300 |
| 2026-07-07 | 3.500 | 3.590 | 3.480 | 3.500 | 3.477 | 11,900 |
| 2026-07-06 | 3.550 | 3.570 | 3.510 | 3.540 | 3.516 | 13,800 |
| 2026-07-03 | 3.490 | 3.520 | 3.480 | 3.480 | 3.457 | 5,300 |
| 2026-07-02 | 3.490 | 3.490 | 3.400 | 3.480 | 3.457 | 7,300 |
| 2026-06-30 | 3.420 | 3.500 | 3.410 | 3.460 | 3.437 | 11,900 |
| 2026-06-29 | 3.520 | 3.520 | 3.370 | 3.420 | 3.397 | 18,500 |
| 2026-06-26 | 3.230 | 3.340 | 3.200 | 3.340 | 3.318 | 7,800 |
| 2026-06-25 | 3.320 | 3.330 | 3.240 | 3.250 | 3.228 | 6,500 |
| 2026-06-24 | 3.340 | 3.370 | 3.310 | 3.330 | 3.308 | 15,700 |
| 2026-06-23 | 3.250 | 3.350 | 3.250 | 3.320 | 3.298 | 35,400 |
| 2026-06-22 | 3.250 | 3.260 | 3.250 | 3.250 | 3.208 | 6,300 |
| 2026-06-19 | 3.220 | 3.280 | 3.220 | 3.240 | 3.199 | 29,300 |
| 2026-06-18 | 3.170 | 3.210 | 3.170 | 3.210 | 3.169 | 21,800 |
| 2026-06-17 | 3.190 | 3.190 | 3.160 | 3.180 | 3.139 | 8,000 |
| 2026-06-16 | 3.160 | 3.190 | 3.160 | 3.190 | 3.149 | 1,700 |
| 2026-06-15 | 3.160 | 3.180 | 3.120 | 3.150 | 3.110 | 67,000 |
| 2026-06-12 | 3.150 | 3.170 | 3.150 | 3.150 | 3.110 | 4,200 |
| 2026-06-11 | 3.250 | 3.250 | 3.150 | 3.150 | 3.110 | 16,600 |
| 2026-06-10 | 3.240 | 3.260 | 3.230 | 3.230 | 3.189 | 23,200 |
| 2026-06-09 | 3.180 | 3.260 | 3.180 | 3.250 | 3.208 | 14,700 |
| 2026-06-08 | 3.220 | 3.260 | 3.190 | 3.240 | 3.199 | 7,700 |
| 2026-06-05 | 3.250 | 3.330 | 3.210 | 3.210 | 3.169 | 12,700 |
| 2026-06-04 | 3.240 | 3.260 | 3.190 | 3.230 | 3.189 | 6,400 |
| 2026-06-03 | 3.130 | 3.320 | 3.100 | 3.240 | 3.199 | 566,400 |
| 2026-06-02 | 3.170 | 3.200 | 3.100 | 3.120 | 3.080 | 31,100 |
| 2026-06-01 | 3.250 | 3.300 | 3.180 | 3.180 | 3.139 | 52,500 |
| 2026-05-29 | 3.430 | 3.450 | 3.250 | 3.250 | 3.208 | 37,900 |
| 2026-05-28 | 3.440 | 3.450 | 3.430 | 3.430 | 3.386 | 9,000 |
| 2026-05-27 | 3.450 | 3.510 | 3.350 | 3.440 | 3.396 | 18,800 |
| 2026-05-26 | 3.460 | 3.480 | 3.300 | 3.450 | 3.406 | 78,800 |
| 2026-05-25 | 3.500 | 3.580 | 3.450 | 3.470 | 3.426 | 27,700 |
| 2026-05-22 | 3.560 | 3.560 | 3.490 | 3.510 | 3.465 | 10,300 |
| 2026-05-21 | 3.590 | 3.600 | 3.550 | 3.550 | 3.505 | 6,500 |
| 2026-05-20 | 3.480 | 3.600 | 3.460 | 3.590 | 3.544 | 16,800 |
| 2026-05-19 | 3.470 | 3.510 | 3.460 | 3.460 | 3.416 | 50,800 |
| 2026-05-15 | 3.480 | 3.500 | 3.470 | 3.470 | 3.426 | 10,000 |
| 2026-05-14 | 3.500 | 3.510 | 3.480 | 3.510 | 3.465 | 2,900 |
| 2026-05-13 | 3.500 | 3.520 | 3.470 | 3.480 | 3.435 | 28,300 |
| 2026-05-12 | 3.480 | 3.550 | 3.480 | 3.500 | 3.455 | 15,300 |
| 2026-05-11 | 3.470 | 3.510 | 3.430 | 3.480 | 3.435 | 49,900 |
| 2026-05-08 | 3.550 | 3.600 | 3.490 | 3.500 | 3.455 | 30,900 |
| 2026-05-07 | 3.670 | 3.680 | 3.480 | 3.550 | 3.505 | 54,000 |
| 2026-05-06 | 3.670 | 3.700 | 3.660 | 3.660 | 3.613 | 39,100 |
| 2026-05-05 | 3.620 | 3.660 | 3.590 | 3.660 | 3.613 | 26,400 |
| 2026-05-04 | 3.690 | 3.700 | 3.640 | 3.640 | 3.593 | 4,600 |
| 2026-05-01 | 3.650 | 3.710 | 3.650 | 3.690 | 3.643 | 8,600 |
| 2026-04-30 | 3.610 | 3.700 | 3.550 | 3.700 | 3.653 | 41,200 |
| 2026-04-29 | 3.710 | 3.710 | 3.620 | 3.640 | 3.593 | 8,400 |
| 2026-04-28 | 3.750 | 3.750 | 3.680 | 3.700 | 3.653 | 33,600 |
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.