CareRx Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 5.000 | 5.040 | 4.840 | 5.000 | 4.857 | 44,800 |
| 2022-01-07 | 5.210 | 5.210 | 5.010 | 5.010 | 4.867 | 18,200 |
| 2022-01-06 | 5.110 | 5.350 | 5.010 | 5.230 | 5.080 | 27,000 |
| 2022-01-05 | 5.530 | 5.530 | 5.170 | 5.170 | 5.022 | 34,400 |
| 2022-01-04 | 5.580 | 5.580 | 5.460 | 5.520 | 5.362 | 14,700 |
| 2021-12-31 | 5.550 | 5.690 | 5.410 | 5.690 | 5.527 | 17,500 |
| 2021-12-30 | 5.510 | 5.650 | 5.410 | 5.620 | 5.459 | 6,200 |
| 2021-12-29 | 5.750 | 5.750 | 5.510 | 5.560 | 5.401 | 26,100 |
| 2021-12-24 | 5.690 | 5.750 | 5.400 | 5.540 | 5.381 | 15,100 |
| 2021-12-23 | 5.690 | 5.700 | 5.550 | 5.600 | 5.440 | 18,000 |
| 2021-12-22 | 5.590 | 5.600 | 5.520 | 5.590 | 5.430 | 3,600 |
| 2021-12-21 | 5.410 | 5.600 | 5.370 | 5.580 | 5.420 | 25,300 |
| 2021-12-20 | 5.400 | 5.410 | 5.180 | 5.310 | 5.158 | 24,200 |
| 2021-12-17 | 5.500 | 5.500 | 5.300 | 5.470 | 5.313 | 59,300 |
| 2021-12-16 | 5.250 | 5.440 | 5.150 | 5.400 | 5.245 | 57,400 |
| 2021-12-15 | 5.300 | 5.300 | 5.000 | 5.070 | 4.925 | 38,100 |
| 2021-12-14 | 5.360 | 5.360 | 5.110 | 5.250 | 5.100 | 79,700 |
| 2021-12-13 | 5.030 | 5.350 | 4.900 | 5.220 | 5.071 | 73,600 |
| 2021-12-10 | 5.090 | 5.090 | 5.010 | 5.030 | 4.886 | 9,900 |
| 2021-12-09 | 5.220 | 5.280 | 5.040 | 5.040 | 4.896 | 24,700 |
| 2021-12-08 | 5.150 | 5.280 | 5.120 | 5.240 | 5.090 | 16,400 |
| 2021-12-07 | 5.210 | 5.330 | 5.150 | 5.150 | 5.003 | 25,100 |
| 2021-12-06 | 5.450 | 5.450 | 5.140 | 5.210 | 5.061 | 16,300 |
| 2021-12-03 | 5.090 | 5.170 | 5.020 | 5.110 | 4.964 | 16,400 |
| 2021-12-02 | 5.120 | 5.130 | 5.050 | 5.070 | 4.925 | 5,900 |
| 2021-12-01 | 5.150 | 5.210 | 5.020 | 5.040 | 4.896 | 34,900 |
| 2021-11-30 | 5.290 | 5.290 | 5.060 | 5.100 | 4.954 | 29,600 |
| 2021-11-29 | 5.250 | 5.370 | 5.150 | 5.290 | 5.139 | 16,300 |
| 2021-11-26 | 5.300 | 5.370 | 5.160 | 5.280 | 5.129 | 31,600 |
| 2021-11-25 | 5.300 | 5.440 | 5.240 | 5.440 | 5.284 | 52,400 |
| 2021-11-24 | 5.300 | 5.300 | 5.150 | 5.220 | 5.071 | 10,100 |
| 2021-11-23 | 5.140 | 5.270 | 5.140 | 5.260 | 5.109 | 19,500 |
| 2021-11-22 | 5.320 | 5.320 | 5.110 | 5.240 | 5.090 | 35,000 |
| 2021-11-19 | 5.490 | 5.490 | 5.260 | 5.280 | 5.129 | 41,200 |
| 2021-11-18 | 5.550 | 5.600 | 5.480 | 5.480 | 5.323 | 39,800 |
| 2021-11-17 | 5.940 | 5.940 | 5.510 | 5.650 | 5.488 | 45,500 |
| 2021-11-16 | 5.800 | 5.910 | 5.750 | 5.830 | 5.663 | 42,500 |
| 2021-11-15 | 6.120 | 6.120 | 5.820 | 5.910 | 5.741 | 30,900 |
| 2021-11-12 | 6.150 | 6.150 | 5.800 | 6.020 | 5.848 | 80,900 |
| 2021-11-11 | 6.280 | 6.300 | 6.050 | 6.110 | 5.935 | 70,800 |
| 2021-11-10 | 6.050 | 6.350 | 6.050 | 6.230 | 6.052 | 223,000 |
| 2021-11-09 | 5.180 | 5.970 | 5.180 | 5.790 | 5.624 | 217,500 |
| 2021-11-08 | 4.520 | 5.270 | 4.520 | 5.250 | 5.100 | 190,200 |
| 2021-11-05 | 4.620 | 4.630 | 4.500 | 4.590 | 4.459 | 53,000 |
| 2021-11-04 | 4.570 | 4.650 | 4.570 | 4.620 | 4.488 | 27,000 |
| 2021-11-03 | 4.880 | 4.880 | 4.590 | 4.600 | 4.468 | 47,300 |
| 2021-11-02 | 4.880 | 4.880 | 4.840 | 4.840 | 4.701 | 28,400 |
| 2021-11-01 | 4.900 | 4.950 | 4.740 | 4.770 | 4.633 | 22,000 |
| 2021-10-29 | 5.090 | 5.090 | 4.890 | 4.890 | 4.750 | 29,000 |
| 2021-10-28 | 5.030 | 5.170 | 5.000 | 5.040 | 4.896 | 46,800 |
| 2021-10-27 | 5.000 | 5.050 | 4.900 | 4.990 | 4.847 | 55,800 |
| 2021-10-26 | 5.060 | 5.130 | 5.020 | 5.020 | 4.876 | 33,100 |
| 2021-10-25 | 5.100 | 5.290 | 5.010 | 5.150 | 5.003 | 23,400 |
| 2021-10-22 | 5.220 | 5.220 | 5.100 | 5.110 | 4.964 | 13,400 |
| 2021-10-21 | 5.370 | 5.370 | 5.180 | 5.230 | 5.080 | 16,100 |
← NewerPage 21 of 21 · 1,255 trading days
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.