CareRx Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.710 | 3.750 | 3.680 | 3.750 | 3.702 | 10,000 |
| 2026-04-24 | 3.680 | 3.710 | 3.680 | 3.700 | 3.653 | 15,700 |
| 2026-04-23 | 3.740 | 3.740 | 3.670 | 3.710 | 3.662 | 8,800 |
| 2026-04-22 | 3.670 | 3.810 | 3.670 | 3.750 | 3.702 | 9,800 |
| 2026-04-21 | 3.880 | 3.880 | 3.660 | 3.740 | 3.692 | 16,800 |
| 2026-04-20 | 3.790 | 3.910 | 3.790 | 3.850 | 3.801 | 244,800 |
| 2026-04-17 | 3.820 | 3.820 | 3.760 | 3.790 | 3.741 | 1,900 |
| 2026-04-16 | 3.820 | 3.900 | 3.780 | 3.820 | 3.771 | 9,900 |
| 2026-04-15 | 3.820 | 3.820 | 3.780 | 3.810 | 3.761 | 20,400 |
| 2026-04-14 | 3.850 | 3.900 | 3.800 | 3.830 | 3.781 | 9,300 |
| 2026-04-13 | 3.870 | 3.900 | 3.740 | 3.900 | 3.850 | 37,200 |
| 2026-04-10 | 3.700 | 3.830 | 3.700 | 3.820 | 3.771 | 4,800 |
| 2026-04-09 | 3.620 | 3.730 | 3.620 | 3.680 | 3.633 | 31,500 |
| 2026-04-08 | 3.550 | 3.630 | 3.550 | 3.620 | 3.574 | 38,500 |
| 2026-04-07 | 3.600 | 3.630 | 3.570 | 3.600 | 3.554 | 27,400 |
| 2026-04-06 | 3.580 | 3.610 | 3.420 | 3.600 | 3.554 | 72,700 |
| 2026-04-02 | 3.580 | 3.600 | 3.500 | 3.530 | 3.485 | 18,000 |
| 2026-04-01 | 3.760 | 3.760 | 3.620 | 3.620 | 3.574 | 13,200 |
| 2026-03-31 | 3.720 | 3.810 | 3.720 | 3.750 | 3.702 | 13,800 |
| 2026-03-30 | 3.760 | 3.760 | 3.690 | 3.720 | 3.672 | 8,300 |
| 2026-03-27 | 3.810 | 3.820 | 3.750 | 3.820 | 3.771 | 4,800 |
| 2026-03-26 | 3.830 | 3.840 | 3.800 | 3.820 | 3.771 | 2,100 |
| 2026-03-25 | 3.840 | 3.840 | 3.720 | 3.820 | 3.771 | 4,500 |
| 2026-03-24 | 3.710 | 3.870 | 3.710 | 3.870 | 3.820 | 616,400 |
| 2026-03-23 | 3.700 | 3.760 | 3.680 | 3.720 | 3.672 | 21,400 |
| 2026-03-20 | 3.710 | 3.730 | 3.650 | 3.680 | 3.633 | 4,100 |
| 2026-03-19 | 3.740 | 3.740 | 3.590 | 3.700 | 3.653 | 58,500 |
| 2026-03-18 | 3.730 | 3.750 | 3.690 | 3.750 | 3.682 | 28,500 |
| 2026-03-17 | 3.710 | 3.710 | 3.700 | 3.710 | 3.643 | 500 |
| 2026-03-16 | 3.620 | 3.720 | 3.620 | 3.700 | 3.633 | 42,900 |
| 2026-03-13 | 3.600 | 3.620 | 3.600 | 3.620 | 3.555 | 3,800 |
| 2026-03-12 | 3.640 | 3.650 | 3.590 | 3.610 | 3.545 | 5,900 |
| 2026-03-11 | 3.620 | 3.630 | 3.570 | 3.620 | 3.555 | 113,900 |
| 2026-03-10 | 3.610 | 3.670 | 3.480 | 3.600 | 3.535 | 51,100 |
| 2026-03-09 | 3.670 | 3.670 | 3.600 | 3.640 | 3.574 | 14,400 |
| 2026-03-06 | 3.750 | 3.800 | 3.670 | 3.670 | 3.604 | 21,900 |
| 2026-03-05 | 3.840 | 3.930 | 3.740 | 3.760 | 3.692 | 16,000 |
| 2026-03-04 | 3.830 | 3.830 | 3.810 | 3.820 | 3.751 | 29,800 |
| 2026-03-03 | 3.830 | 3.850 | 3.810 | 3.830 | 3.761 | 60,600 |
| 2026-03-02 | 3.750 | 3.880 | 3.750 | 3.860 | 3.790 | 13,200 |
| 2026-02-27 | 3.820 | 3.830 | 3.770 | 3.810 | 3.741 | 8,400 |
| 2026-02-26 | 3.810 | 3.840 | 3.800 | 3.840 | 3.771 | 36,600 |
| 2026-02-25 | 3.840 | 3.840 | 3.790 | 3.790 | 3.722 | 8,400 |
| 2026-02-24 | 3.840 | 3.900 | 3.770 | 3.840 | 3.771 | 35,500 |
| 2026-02-23 | 3.820 | 3.840 | 3.820 | 3.840 | 3.771 | 21,900 |
| 2026-02-20 | 3.850 | 3.870 | 3.840 | 3.840 | 3.771 | 31,700 |
| 2026-02-19 | 3.810 | 3.840 | 3.810 | 3.840 | 3.771 | 11,400 |
| 2026-02-18 | 3.860 | 3.870 | 3.810 | 3.820 | 3.751 | 5,100 |
| 2026-02-17 | 3.800 | 3.900 | 3.800 | 3.850 | 3.780 | 77,900 |
| 2026-02-13 | 3.820 | 3.860 | 3.820 | 3.860 | 3.790 | 1,400 |
| 2026-02-12 | 3.800 | 3.830 | 3.800 | 3.830 | 3.761 | 3,800 |
| 2026-02-11 | 3.830 | 3.860 | 3.800 | 3.810 | 3.741 | 7,700 |
| 2026-02-10 | 3.820 | 3.870 | 3.820 | 3.850 | 3.780 | 8,400 |
| 2026-02-09 | 3.820 | 3.850 | 3.800 | 3.820 | 3.751 | 4,500 |
| 2026-02-06 | 3.850 | 3.900 | 3.800 | 3.840 | 3.771 | 24,600 |
| 2026-02-05 | 3.820 | 3.890 | 3.820 | 3.850 | 3.780 | 4,100 |
| 2026-02-04 | 3.880 | 3.900 | 3.840 | 3.900 | 3.830 | 14,600 |
| 2026-02-03 | 3.920 | 3.920 | 3.870 | 3.900 | 3.830 | 250,400 |
| 2026-02-02 | 3.860 | 3.900 | 3.860 | 3.880 | 3.810 | 18,000 |
| 2026-01-30 | 3.910 | 3.910 | 3.860 | 3.860 | 3.790 | 7,500 |
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.