CareRx Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.870 | 3.930 | 3.800 | 3.870 | 3.800 | 594,400 |
| 2026-01-28 | 3.910 | 3.940 | 3.860 | 3.870 | 3.800 | 21,900 |
| 2026-01-27 | 3.950 | 3.950 | 3.870 | 3.870 | 3.800 | 10,100 |
| 2026-01-26 | 3.950 | 3.950 | 3.890 | 3.910 | 3.839 | 22,100 |
| 2026-01-23 | 3.930 | 3.960 | 3.870 | 3.950 | 3.879 | 301,300 |
| 2026-01-22 | 3.870 | 3.950 | 3.870 | 3.930 | 3.859 | 91,200 |
| 2026-01-21 | 3.880 | 3.910 | 3.830 | 3.870 | 3.800 | 4,800 |
| 2026-01-20 | 3.880 | 3.950 | 3.810 | 3.910 | 3.839 | 38,600 |
| 2026-01-19 | 3.840 | 3.880 | 3.820 | 3.880 | 3.810 | 13,200 |
| 2026-01-16 | 3.910 | 3.910 | 3.840 | 3.840 | 3.771 | 6,800 |
| 2026-01-15 | 3.900 | 3.900 | 3.890 | 3.890 | 3.820 | 11,000 |
| 2026-01-14 | 3.900 | 3.910 | 3.890 | 3.910 | 3.839 | 637,300 |
| 2026-01-13 | 4.000 | 4.000 | 3.850 | 3.890 | 3.820 | 352,500 |
| 2026-01-12 | 3.870 | 3.940 | 3.800 | 3.910 | 3.839 | 103,200 |
| 2026-01-09 | 3.830 | 3.880 | 3.730 | 3.870 | 3.800 | 47,800 |
| 2026-01-08 | 3.820 | 3.830 | 3.820 | 3.830 | 3.761 | 5,700 |
| 2026-01-07 | 3.870 | 3.870 | 3.820 | 3.820 | 3.751 | 21,700 |
| 2026-01-06 | 3.810 | 3.890 | 3.810 | 3.890 | 3.820 | 671,700 |
| 2026-01-05 | 3.880 | 3.880 | 3.780 | 3.800 | 3.731 | 35,700 |
| 2026-01-02 | 3.830 | 3.900 | 3.830 | 3.880 | 3.810 | 7,500 |
| 2025-12-31 | 3.810 | 3.880 | 3.780 | 3.820 | 3.751 | 8,100 |
| 2025-12-30 | 3.860 | 3.880 | 3.750 | 3.810 | 3.741 | 17,300 |
| 2025-12-29 | 3.860 | 3.860 | 3.840 | 3.840 | 3.771 | 17,300 |
| 2025-12-24 | 3.840 | 3.860 | 3.840 | 3.850 | 3.780 | 4,300 |
| 2025-12-23 | 3.880 | 3.890 | 3.830 | 3.850 | 3.780 | 13,500 |
| 2025-12-22 | 3.900 | 3.900 | 3.830 | 3.870 | 3.780 | 42,800 |
| 2025-12-19 | 3.800 | 3.900 | 3.750 | 3.900 | 3.810 | 22,400 |
| 2025-12-18 | 3.780 | 3.800 | 3.740 | 3.800 | 3.712 | 15,200 |
| 2025-12-17 | 3.870 | 3.870 | 3.750 | 3.750 | 3.663 | 14,000 |
| 2025-12-16 | 3.850 | 3.900 | 3.700 | 3.870 | 3.780 | 27,600 |
| 2025-12-15 | 3.740 | 3.890 | 3.720 | 3.850 | 3.761 | 38,800 |
| 2025-12-12 | 3.590 | 3.730 | 3.590 | 3.720 | 3.634 | 307,700 |
| 2025-12-11 | 3.510 | 3.600 | 3.490 | 3.600 | 3.517 | 23,300 |
| 2025-12-10 | 3.500 | 3.520 | 3.400 | 3.520 | 3.439 | 35,500 |
| 2025-12-09 | 3.510 | 3.510 | 3.430 | 3.480 | 3.399 | 4,300 |
| 2025-12-08 | 3.540 | 3.550 | 3.480 | 3.520 | 3.439 | 2,800 |
| 2025-12-05 | 3.560 | 3.560 | 3.490 | 3.500 | 3.419 | 20,900 |
| 2025-12-04 | 3.470 | 3.550 | 3.470 | 3.550 | 3.468 | 3,100 |
| 2025-12-03 | 3.470 | 3.500 | 3.470 | 3.470 | 3.390 | 3,800 |
| 2025-12-02 | 3.500 | 3.500 | 3.430 | 3.470 | 3.390 | 4,100 |
| 2025-12-01 | 3.540 | 3.570 | 3.450 | 3.500 | 3.419 | 6,800 |
| 2025-11-28 | 3.540 | 3.630 | 3.530 | 3.550 | 3.468 | 5,300 |
| 2025-11-27 | 3.530 | 3.550 | 3.480 | 3.530 | 3.448 | 2,600 |
| 2025-11-26 | 3.700 | 3.700 | 3.480 | 3.560 | 3.478 | 162,400 |
| 2025-11-25 | 3.650 | 3.700 | 3.610 | 3.700 | 3.614 | 12,900 |
| 2025-11-24 | 3.600 | 3.650 | 3.560 | 3.570 | 3.487 | 6,300 |
| 2025-11-21 | 3.440 | 3.670 | 3.410 | 3.660 | 3.575 | 29,100 |
| 2025-11-20 | 3.410 | 3.450 | 3.380 | 3.390 | 3.312 | 74,900 |
| 2025-11-19 | 3.480 | 3.580 | 3.350 | 3.390 | 3.312 | 6,500 |
| 2025-11-18 | 3.510 | 3.570 | 3.410 | 3.450 | 3.370 | 10,100 |
| 2025-11-17 | 3.450 | 3.580 | 3.450 | 3.480 | 3.399 | 8,500 |
| 2025-11-14 | 3.370 | 3.450 | 3.340 | 3.430 | 3.351 | 14,700 |
| 2025-11-13 | 3.430 | 3.480 | 3.220 | 3.220 | 3.145 | 13,600 |
| 2025-11-12 | 3.490 | 3.500 | 3.440 | 3.470 | 3.390 | 8,800 |
| 2025-11-11 | 3.490 | 3.500 | 3.420 | 3.500 | 3.419 | 34,000 |
| 2025-11-10 | 3.600 | 3.600 | 3.480 | 3.500 | 3.419 | 9,400 |
| 2025-11-07 | 3.650 | 3.650 | 3.590 | 3.600 | 3.517 | 3,900 |
| 2025-11-06 | 3.670 | 3.680 | 3.640 | 3.680 | 3.595 | 2,300 |
| 2025-11-05 | 3.650 | 3.700 | 3.610 | 3.660 | 3.575 | 5,600 |
| 2025-11-04 | 3.510 | 3.650 | 3.500 | 3.650 | 3.566 | 53,200 |
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.