CareRx Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.590 | 3.590 | 3.470 | 3.500 | 3.419 | 8,600 |
| 2025-10-31 | 3.570 | 3.600 | 3.540 | 3.590 | 3.507 | 4,700 |
| 2025-10-30 | 3.540 | 3.580 | 3.540 | 3.580 | 3.497 | 5,900 |
| 2025-10-29 | 3.530 | 3.560 | 3.520 | 3.530 | 3.448 | 2,200 |
| 2025-10-28 | 3.630 | 3.650 | 3.520 | 3.520 | 3.439 | 3,100 |
| 2025-10-27 | 3.630 | 3.660 | 3.590 | 3.650 | 3.566 | 6,800 |
| 2025-10-24 | 3.550 | 3.710 | 3.530 | 3.690 | 3.605 | 19,400 |
| 2025-10-23 | 3.500 | 3.570 | 3.500 | 3.540 | 3.458 | 14,800 |
| 2025-10-22 | 3.510 | 3.540 | 3.500 | 3.530 | 3.448 | 10,900 |
| 2025-10-21 | 3.490 | 3.510 | 3.460 | 3.510 | 3.429 | 5,400 |
| 2025-10-20 | 3.550 | 3.550 | 3.440 | 3.460 | 3.380 | 10,900 |
| 2025-10-17 | 3.570 | 3.570 | 3.510 | 3.550 | 3.468 | 7,300 |
| 2025-10-16 | 3.560 | 3.560 | 3.520 | 3.560 | 3.478 | 7,900 |
| 2025-10-15 | 3.560 | 3.600 | 3.540 | 3.560 | 3.478 | 11,100 |
| 2025-10-14 | 3.590 | 3.590 | 3.530 | 3.560 | 3.478 | 49,500 |
| 2025-10-10 | 3.580 | 3.610 | 3.550 | 3.590 | 3.507 | 12,500 |
| 2025-10-09 | 3.560 | 3.590 | 3.550 | 3.560 | 3.478 | 7,600 |
| 2025-10-08 | 3.600 | 3.600 | 3.540 | 3.560 | 3.478 | 4,400 |
| 2025-10-07 | 3.600 | 3.600 | 3.560 | 3.580 | 3.497 | 11,200 |
| 2025-10-06 | 3.550 | 3.600 | 3.540 | 3.590 | 3.507 | 65,400 |
| 2025-10-03 | 3.430 | 3.550 | 3.410 | 3.550 | 3.468 | 7,900 |
| 2025-10-02 | 3.480 | 3.480 | 3.430 | 3.430 | 3.351 | 6,900 |
| 2025-10-01 | 3.590 | 3.600 | 3.440 | 3.440 | 3.360 | 14,700 |
| 2025-09-30 | 3.530 | 3.640 | 3.530 | 3.620 | 3.536 | 87,500 |
| 2025-09-29 | 3.530 | 3.570 | 3.470 | 3.510 | 3.429 | 433,800 |
| 2025-09-26 | 3.490 | 3.560 | 3.440 | 3.490 | 3.409 | 16,800 |
| 2025-09-25 | 3.320 | 3.450 | 3.320 | 3.430 | 3.351 | 18,100 |
| 2025-09-24 | 3.470 | 3.520 | 3.270 | 3.280 | 3.204 | 34,100 |
| 2025-09-23 | 3.550 | 3.550 | 3.500 | 3.540 | 3.458 | 6,200 |
| 2025-09-22 | 3.550 | 3.620 | 3.490 | 3.560 | 3.458 | 48,400 |
| 2025-09-19 | 3.550 | 3.600 | 3.520 | 3.560 | 3.458 | 53,300 |
| 2025-09-18 | 3.480 | 3.500 | 3.430 | 3.500 | 3.400 | 75,200 |
| 2025-09-17 | 3.320 | 3.490 | 3.240 | 3.480 | 3.380 | 234,000 |
| 2025-09-16 | 3.300 | 3.380 | 3.230 | 3.300 | 3.206 | 124,100 |
| 2025-09-15 | 3.210 | 3.230 | 3.210 | 3.230 | 3.138 | 6,200 |
| 2025-09-12 | 3.220 | 3.220 | 3.190 | 3.200 | 3.108 | 10,000 |
| 2025-09-11 | 3.300 | 3.300 | 3.210 | 3.210 | 3.118 | 13,200 |
| 2025-09-10 | 3.070 | 3.320 | 3.070 | 3.320 | 3.225 | 10,200 |
| 2025-09-09 | 3.020 | 3.060 | 2.980 | 3.060 | 2.972 | 22,600 |
| 2025-09-08 | 2.960 | 3.050 | 2.960 | 3.020 | 2.934 | 62,100 |
| 2025-09-05 | 2.980 | 2.990 | 2.950 | 2.950 | 2.866 | 670,600 |
| 2025-09-04 | 2.990 | 3.000 | 2.970 | 2.980 | 2.895 | 5,400 |
| 2025-09-03 | 2.930 | 3.000 | 2.930 | 3.000 | 2.914 | 7,800 |
| 2025-09-02 | 2.950 | 3.020 | 2.930 | 2.930 | 2.846 | 9,400 |
| 2025-08-29 | 2.990 | 3.000 | 2.990 | 2.990 | 2.904 | 2,900 |
| 2025-08-28 | 2.990 | 3.000 | 2.980 | 2.980 | 2.895 | 6,600 |
| 2025-08-27 | 3.000 | 3.020 | 2.990 | 3.000 | 2.914 | 7,500 |
| 2025-08-26 | 3.000 | 3.000 | 2.990 | 3.000 | 2.914 | 6,600 |
| 2025-08-25 | 2.950 | 3.000 | 2.950 | 3.000 | 2.914 | 116,900 |
| 2025-08-22 | 2.900 | 2.990 | 2.900 | 2.930 | 2.846 | 73,400 |
| 2025-08-21 | 2.910 | 2.910 | 2.890 | 2.900 | 2.817 | 90,000 |
| 2025-08-20 | 2.980 | 2.980 | 2.900 | 2.920 | 2.836 | 32,700 |
| 2025-08-19 | 2.970 | 3.000 | 2.950 | 2.970 | 2.885 | 6,400 |
| 2025-08-18 | 3.020 | 3.020 | 2.950 | 2.960 | 2.875 | 9,200 |
| 2025-08-15 | 2.900 | 3.020 | 2.900 | 3.010 | 2.924 | 11,000 |
| 2025-08-14 | 2.900 | 2.950 | 2.900 | 2.910 | 2.827 | 5,000 |
| 2025-08-13 | 2.960 | 3.000 | 2.890 | 2.890 | 2.807 | 7,100 |
| 2025-08-12 | 2.910 | 2.960 | 2.880 | 2.950 | 2.866 | 11,200 |
| 2025-08-11 | 2.870 | 2.920 | 2.870 | 2.910 | 2.827 | 8,000 |
| 2025-08-08 | 2.850 | 2.860 | 2.830 | 2.860 | 2.778 | 10,000 |
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.