CareRx Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.860	2.900	2.840	2.840	2.759	48,700
2025-08-06	2.850	2.920	2.830	2.830	2.749	123,800
2025-08-05	2.770	2.860	2.770	2.850	2.768	14,600
2025-08-01	2.830	2.830	2.700	2.830	2.749	895,800
2025-07-31	2.890	2.900	2.820	2.840	2.759	39,400
2025-07-30	2.870	2.890	2.820	2.840	2.759	9,200
2025-07-29	2.890	2.890	2.840	2.850	2.768	9,100
2025-07-28	2.910	2.920	2.860	2.890	2.807	12,800
2025-07-25	2.930	2.960	2.910	2.920	2.836	4,600
2025-07-24	2.930	2.940	2.850	2.910	2.827	6,300
2025-07-23	2.930	2.950	2.860	2.920	2.836	7,600
2025-07-22	2.930	2.930	2.880	2.920	2.836	3,400
2025-07-21	2.820	2.930	2.750	2.920	2.836	10,000
2025-07-18	2.860	2.900	2.750	2.810	2.730	15,400
2025-07-17	2.850	2.980	2.740	2.850	2.768	26,900
2025-07-16	2.870	2.900	2.820	2.860	2.778	7,500
2025-07-15	2.920	2.990	2.880	2.890	2.807	108,300
2025-07-14	2.960	2.980	2.900	2.900	2.817	9,500
2025-07-11	2.960	2.970	2.960	2.960	2.875	800
2025-07-10	2.980	3.010	2.940	2.980	2.895	5,600
2025-07-09	2.980	2.990	2.940	2.970	2.885	9,600
2025-07-08	2.960	2.970	2.950	2.970	2.885	2,300
2025-07-07	2.940	2.990	2.940	2.940	2.856	8,300
2025-07-04	2.900	2.980	2.900	2.940	2.856	10,400
2025-07-03	2.950	2.970	2.880	2.880	2.798	17,900
2025-07-02	2.900	2.950	2.900	2.930	2.846	2,300
2025-06-30	2.930	2.950	2.870	2.910	2.827	1,597,600
2025-06-27	2.950	2.960	2.950	2.950	2.866	3,000
2025-06-26	2.950	2.950	2.900	2.950	2.866	7,600
2025-06-25	2.950	2.960	2.950	2.950	2.866	600
2025-06-24	2.920	3.000	2.910	2.960	2.875	13,900
2025-06-23	2.960	2.960	2.950	2.960	2.875	3,100
2025-06-20	2.920	2.990	2.920	2.970	2.885	8,300
2025-06-19	2.960	2.970	2.910	2.930	2.846	3,600
2025-06-18	2.980	2.980	2.950	2.960	2.875	3,600
2025-06-17	2.990	3.000	2.980	2.990	2.904	4,500
2025-06-16	2.960	3.240	2.950	3.020	2.934	131,300
2025-06-13	2.860	2.990	2.860	2.990	2.904	17,700
2025-06-12	2.790	2.860	2.790	2.860	2.778	204,000
2025-06-11	2.810	2.820	2.780	2.790	2.710	6,900
2025-06-10	2.850	2.850	2.780	2.810	2.730	16,900
2025-06-09	2.790	2.870	2.790	2.830	2.749	7,900
2025-06-06	2.840	2.840	2.780	2.830	2.749	11,200
2025-06-05	2.880	2.880	2.850	2.850	2.768	3,500
2025-06-04	2.800	2.930	2.770	2.890	2.807	154,500
2025-06-03	2.720	2.810	2.650	2.810	2.730	11,200
2025-06-02	2.750	2.780	2.740	2.750	2.671	1,100
2025-05-30	2.800	2.800	2.620	2.720	2.642	26,400
2025-05-29	2.920	2.920	2.790	2.800	2.720	13,200
2025-05-28	2.940	2.940	2.910	2.910	2.827	3,100
2025-05-27	2.880	3.000	2.880	2.900	2.817	15,900
2025-05-26	2.740	2.980	2.740	2.950	2.866	17,700
2025-05-23	2.870	2.970	2.870	2.960	2.875	17,200
2025-05-22	2.800	2.860	2.800	2.860	2.778	104,700
2025-05-21	2.810	2.820	2.810	2.820	2.739	1,700
2025-05-20	2.760	2.810	2.760	2.800	2.720	10,000
2025-05-16	2.770	2.810	2.770	2.810	2.730	8,200
2025-05-15	2.770	2.770	2.720	2.720	2.642	800
2025-05-14	2.750	2.780	2.640	2.770	2.691	9,000
2025-05-13	2.780	2.780	2.780	2.780	2.700	800

← NewerPage 6 of 21 · 1,255 trading daysOlder →

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.