CareRx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.700	2.780	2.610	2.780	2.700	10,100
2025-05-09	2.690	2.700	2.670	2.700	2.623	4,500
2025-05-08	2.590	2.710	2.590	2.700	2.623	29,800
2025-05-07	2.630	2.630	2.560	2.580	2.506	7,300
2025-05-06	2.690	2.690	2.510	2.630	2.555	9,600
2025-05-05	2.760	2.760	2.690	2.700	2.623	2,000
2025-05-02	2.780	2.780	2.760	2.760	2.681	1,400
2025-05-01	2.850	2.860	2.780	2.800	2.720	2,700
2025-04-30	2.840	2.860	2.840	2.860	2.778	1,900
2025-04-29	2.860	2.860	2.850	2.860	2.778	5,200
2025-04-28	2.800	2.830	2.750	2.830	2.749	3,600
2025-04-25	2.760	2.790	2.760	2.790	2.710	11,100
2025-04-24	2.660	2.760	2.660	2.750	2.671	4,000
2025-04-23	2.650	2.700	2.650	2.670	2.594	13,200
2025-04-22	2.620	2.680	2.620	2.650	2.574	3,200
2025-04-21	2.610	2.640	2.530	2.640	2.564	8,200
2025-04-17	2.650	2.650	2.570	2.620	2.545	7,500
2025-04-16	2.600	2.690	2.580	2.650	2.574	14,600
2025-04-15	2.590	2.670	2.590	2.600	2.526	15,600
2025-04-14	2.580	2.600	2.580	2.580	2.506	4,400
2025-04-11	2.590	2.590	2.510	2.580	2.506	5,200
2025-04-10	2.590	2.600	2.560	2.600	2.526	3,000
2025-04-09	2.620	2.640	2.540	2.590	2.516	11,200
2025-04-08	2.640	2.650	2.600	2.600	2.526	5,000
2025-04-07	2.540	2.650	2.540	2.650	2.574	22,200
2025-04-04	2.590	2.660	2.590	2.650	2.574	16,200
2025-04-03	2.660	2.700	2.570	2.660	2.584	29,400
2025-04-02	2.670	2.710	2.620	2.670	2.594	184,200
2025-04-01	2.700	2.700	2.680	2.680	2.603	29,000
2025-03-31	2.750	2.760	2.690	2.690	2.613	7,100
2025-03-28	2.740	2.760	2.740	2.760	2.681	3,500
2025-03-27	2.720	2.750	2.720	2.750	2.671	6,400
2025-03-26	2.760	2.760	2.680	2.690	2.613	4,700
2025-03-25	2.730	2.760	2.730	2.750	2.671	7,500
2025-03-24	2.740	2.750	2.720	2.730	2.652	5,400
2025-03-21	2.740	2.770	2.740	2.750	2.671	3,000
2025-03-20	2.590	2.780	2.590	2.760	2.681	22,700
2025-03-19	2.600	2.630	2.590	2.600	2.526	3,300
2025-03-18	2.590	2.610	2.590	2.600	2.526	300
2025-03-17	2.550	2.580	2.530	2.580	2.506	3,900
2025-03-14	2.590	2.590	2.550	2.550	2.477	2,300
2025-03-13	2.660	2.690	2.580	2.590	2.516	50,000
2025-03-12	2.550	2.670	2.550	2.670	2.594	11,200
2025-03-11	2.500	2.550	2.500	2.550	2.477	37,100
2025-03-10	2.510	2.540	2.500	2.500	2.428	76,200
2025-03-07	2.600	2.600	2.550	2.550	2.477	27,900
2025-03-06	2.530	2.610	2.530	2.590	2.516	14,200
2025-03-05	2.580	2.620	2.470	2.530	2.458	221,700
2025-03-04	2.650	2.680	2.360	2.660	2.584	42,000
2025-03-03	2.770	2.770	2.650	2.690	2.613	9,500
2025-02-28	2.770	2.780	2.740	2.770	2.691	3,500
2025-02-27	2.650	2.770	2.650	2.760	2.681	60,500
2025-02-26	2.690	2.690	2.650	2.650	2.574	7,100
2025-02-25	2.690	2.710	2.670	2.670	2.594	17,500
2025-02-24	2.740	2.740	2.700	2.710	2.632	6,300
2025-02-21	2.790	2.790	2.710	2.730	2.652	30,700
2025-02-20	2.730	2.760	2.730	2.750	2.671	21,200
2025-02-19	2.720	2.720	2.690	2.720	2.642	4,400
2025-02-18	2.650	2.750	2.650	2.700	2.623	32,400
2025-02-14	2.690	2.690	2.630	2.650	2.574	6,800

← NewerPage 7 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.