CareRx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.690	2.690	2.630	2.650	2.574	6,800
2025-02-13	2.670	2.750	2.670	2.700	2.623	65,900
2025-02-12	2.630	2.740	2.630	2.700	2.623	9,400
2025-02-11	2.600	2.780	2.550	2.700	2.623	521,400
2025-02-10	2.410	2.630	2.350	2.630	2.555	132,100
2025-02-07	2.350	2.430	2.320	2.390	2.322	6,700
2025-02-06	2.290	2.380	2.280	2.380	2.312	145,500
2025-02-05	2.230	2.290	2.200	2.270	2.205	90,800
2025-02-04	2.210	2.290	2.210	2.240	2.176	20,600
2025-02-03	2.250	2.260	2.180	2.190	2.127	25,600
2025-01-31	2.280	2.290	2.250	2.260	2.195	14,300
2025-01-30	2.280	2.290	2.260	2.290	2.224	10,600
2025-01-29	2.170	2.280	2.170	2.260	2.195	19,100
2025-01-28	2.210	2.260	2.170	2.260	2.195	14,400
2025-01-27	2.240	2.290	2.190	2.210	2.147	10,500
2025-01-24	2.250	2.250	2.210	2.240	2.176	9,800
2025-01-23	2.070	2.240	2.070	2.240	2.176	23,200
2025-01-22	2.160	2.220	2.150	2.220	2.156	10,700
2025-01-21	2.180	2.180	2.140	2.150	2.088	1,700
2025-01-20	2.180	2.200	2.150	2.190	2.127	9,700
2025-01-17	2.150	2.190	1.880	2.190	2.127	29,800
2025-01-16	2.190	2.200	2.150	2.150	2.088	9,900
2025-01-15	2.170	2.190	2.170	2.190	2.127	5,200
2025-01-14	2.190	2.190	2.160	2.170	2.108	2,600
2025-01-13	2.120	2.190	2.120	2.190	2.127	14,900
2025-01-10	2.130	2.130	2.120	2.130	2.069	1,300
2025-01-09	2.190	2.190	2.110	2.140	2.079	7,300
2025-01-08	2.160	2.200	2.160	2.190	2.127	110,500
2025-01-07	2.160	2.190	2.150	2.150	2.088	7,400
2025-01-06	2.060	2.150	2.060	2.150	2.088	36,900
2025-01-03	2.080	2.120	2.030	2.110	2.050	2,200
2025-01-02	2.060	2.130	2.020	2.130	2.069	4,900
2024-12-31	2.010	2.060	2.010	2.060	2.001	2,500
2024-12-30	2.030	2.060	2.000	2.000	1.943	21,300
2024-12-27	1.990	2.050	1.990	2.030	1.972	5,600
2024-12-24	2.000	2.030	2.000	2.030	1.972	34,300
2024-12-23	2.020	2.030	2.010	2.010	1.952	8,000
2024-12-20	2.040	2.040	2.020	2.040	1.982	4,700
2024-12-19	2.040	2.050	2.040	2.050	1.991	7,000
2024-12-18	2.010	2.060	2.010	2.040	1.982	12,400
2024-12-17	2.010	2.020	2.000	2.000	1.943	52,700
2024-12-16	2.000	2.050	2.000	2.010	1.952	9,100
2024-12-13	1.990	2.000	1.990	2.000	1.943	12,600
2024-12-12	2.020	2.020	1.980	2.000	1.943	5,100
2024-12-11	1.970	2.000	1.970	2.000	1.943	5,800
2024-12-10	1.960	1.960	1.960	1.960	1.904	6,200
2024-12-09	1.960	1.960	1.960	1.960	1.904	1,700
2024-12-06	1.950	1.980	1.930	1.950	1.894	8,000
2024-12-05	1.910	1.940	1.910	1.940	1.884	3,800
2024-12-04	1.920	1.940	1.900	1.930	1.875	10,300
2024-12-03	1.910	1.920	1.900	1.920	1.865	3,900
2024-12-02	1.920	1.920	1.880	1.920	1.865	10,400
2024-11-29	1.850	1.930	1.850	1.890	1.836	9,600
2024-11-28	1.900	1.900	1.880	1.880	1.826	900
2024-11-27	1.850	1.880	1.830	1.880	1.826	4,600
2024-11-26	1.900	1.900	1.830	1.830	1.778	7,700
2024-11-25	1.750	1.910	1.750	1.900	1.846	36,100
2024-11-22	1.770	1.780	1.770	1.770	1.719	6,200
2024-11-21	1.800	1.810	1.760	1.780	1.729	6,100
2024-11-20	1.810	1.810	1.800	1.810	1.758	7,500

← NewerPage 8 of 21 · 1,256 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.