CareRx Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.310 | 5.400 | 5.310 | 5.390 | 5.236 | 6,700 |
| 2022-04-04 | 5.350 | 5.480 | 5.320 | 5.420 | 5.265 | 112,500 |
| 2022-04-01 | 5.480 | 5.480 | 5.100 | 5.310 | 5.158 | 48,800 |
| 2022-03-31 | 5.420 | 5.470 | 5.300 | 5.470 | 5.313 | 39,600 |
| 2022-03-30 | 5.410 | 5.450 | 5.320 | 5.420 | 5.265 | 51,900 |
| 2022-03-29 | 5.260 | 5.370 | 5.180 | 5.370 | 5.216 | 46,300 |
| 2022-03-28 | 5.110 | 5.240 | 5.110 | 5.150 | 5.003 | 4,400 |
| 2022-03-25 | 5.250 | 5.250 | 5.180 | 5.200 | 5.051 | 5,900 |
| 2022-03-24 | 5.180 | 5.250 | 5.170 | 5.230 | 5.080 | 16,200 |
| 2022-03-23 | 5.020 | 5.260 | 5.020 | 5.170 | 5.022 | 24,300 |
| 2022-03-22 | 5.290 | 5.290 | 5.030 | 5.100 | 4.954 | 14,100 |
| 2022-03-21 | 5.100 | 5.290 | 4.880 | 5.290 | 5.139 | 33,500 |
| 2022-03-18 | 5.100 | 5.220 | 5.010 | 5.080 | 4.935 | 30,100 |
| 2022-03-17 | 5.010 | 5.230 | 5.010 | 5.160 | 5.012 | 14,000 |
| 2022-03-16 | 4.960 | 5.150 | 4.960 | 5.070 | 4.925 | 10,600 |
| 2022-03-15 | 4.950 | 5.010 | 4.910 | 5.010 | 4.867 | 8,500 |
| 2022-03-14 | 4.850 | 4.950 | 4.820 | 4.940 | 4.799 | 7,500 |
| 2022-03-11 | 4.990 | 5.000 | 4.910 | 4.990 | 4.847 | 17,600 |
| 2022-03-10 | 4.850 | 4.930 | 4.850 | 4.870 | 4.731 | 6,800 |
| 2022-03-09 | 5.000 | 5.040 | 4.830 | 4.950 | 4.808 | 17,300 |
| 2022-03-08 | 4.810 | 5.100 | 4.810 | 5.050 | 4.905 | 102,300 |
| 2022-03-07 | 4.950 | 5.010 | 4.750 | 5.000 | 4.857 | 40,100 |
| 2022-03-04 | 5.000 | 5.000 | 4.830 | 5.000 | 4.857 | 27,000 |
| 2022-03-03 | 5.100 | 5.100 | 5.000 | 5.000 | 4.857 | 11,300 |
| 2022-03-02 | 4.990 | 5.160 | 4.980 | 5.160 | 5.012 | 31,000 |
| 2022-03-01 | 5.050 | 5.120 | 4.990 | 5.100 | 4.954 | 9,000 |
| 2022-02-28 | 5.010 | 5.170 | 5.000 | 5.160 | 5.012 | 26,300 |
| 2022-02-25 | 5.000 | 5.310 | 4.970 | 5.190 | 5.041 | 45,100 |
| 2022-02-24 | 4.800 | 5.120 | 4.800 | 4.980 | 4.837 | 34,400 |
| 2022-02-23 | 5.000 | 5.000 | 4.950 | 4.960 | 4.818 | 29,500 |
| 2022-02-22 | 4.980 | 5.000 | 4.760 | 5.000 | 4.857 | 54,400 |
| 2022-02-18 | 5.010 | 5.010 | 5.000 | 5.010 | 4.867 | 22,000 |
| 2022-02-17 | 5.010 | 5.040 | 5.000 | 5.010 | 4.867 | 45,200 |
| 2022-02-16 | 5.000 | 5.040 | 5.000 | 5.040 | 4.896 | 12,800 |
| 2022-02-15 | 5.060 | 5.060 | 5.000 | 5.020 | 4.876 | 25,500 |
| 2022-02-14 | 5.110 | 5.150 | 5.030 | 5.030 | 4.886 | 34,500 |
| 2022-02-11 | 5.200 | 5.240 | 5.050 | 5.120 | 4.973 | 19,100 |
| 2022-02-10 | 5.250 | 5.290 | 5.190 | 5.230 | 5.080 | 7,000 |
| 2022-02-09 | 5.210 | 5.340 | 5.210 | 5.270 | 5.119 | 38,600 |
| 2022-02-08 | 5.170 | 5.210 | 5.130 | 5.210 | 5.061 | 48,700 |
| 2022-02-07 | 5.160 | 5.210 | 5.160 | 5.160 | 5.012 | 5,300 |
| 2022-02-04 | 5.160 | 5.200 | 5.150 | 5.180 | 5.032 | 10,600 |
| 2022-02-03 | 5.160 | 5.180 | 5.040 | 5.130 | 4.983 | 63,900 |
| 2022-02-02 | 5.240 | 5.250 | 5.130 | 5.170 | 5.022 | 29,100 |
| 2022-02-01 | 5.110 | 5.300 | 5.110 | 5.210 | 5.061 | 18,600 |
| 2022-01-31 | 5.110 | 5.280 | 5.050 | 5.240 | 5.090 | 24,400 |
| 2022-01-28 | 5.200 | 5.270 | 5.100 | 5.270 | 5.119 | 17,400 |
| 2022-01-27 | 5.190 | 5.290 | 5.100 | 5.100 | 4.954 | 21,800 |
| 2022-01-26 | 5.310 | 5.350 | 5.170 | 5.230 | 5.080 | 10,500 |
| 2022-01-25 | 5.460 | 5.460 | 5.100 | 5.160 | 5.012 | 42,800 |
| 2022-01-24 | 5.260 | 5.380 | 5.020 | 5.380 | 5.226 | 48,200 |
| 2022-01-21 | 5.630 | 5.630 | 5.270 | 5.340 | 5.187 | 58,300 |
| 2022-01-20 | 5.130 | 5.640 | 5.130 | 5.580 | 5.420 | 90,500 |
| 2022-01-19 | 5.170 | 5.220 | 5.110 | 5.170 | 5.022 | 13,800 |
| 2022-01-18 | 5.350 | 5.350 | 5.070 | 5.130 | 4.983 | 12,500 |
| 2022-01-17 | 5.120 | 5.350 | 5.100 | 5.310 | 5.158 | 33,800 |
| 2022-01-14 | 4.990 | 5.060 | 4.900 | 5.060 | 4.915 | 30,000 |
| 2022-01-13 | 5.070 | 5.070 | 4.970 | 4.970 | 4.828 | 19,000 |
| 2022-01-12 | 5.230 | 5.230 | 5.020 | 5.070 | 4.925 | 14,500 |
| 2022-01-11 | 4.970 | 5.180 | 4.930 | 5.180 | 5.032 | 50,300 |
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.