CareRx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	1.800	1.810	1.800	1.810	1.758	8,300
2024-11-18	1.890	1.900	1.780	1.810	1.758	68,100
2024-11-15	1.900	1.900	1.900	1.900	1.846	1,400
2024-11-14	1.960	1.960	1.860	1.910	1.855	6,400
2024-11-13	2.000	2.000	1.960	1.980	1.923	25,900
2024-11-12	1.990	2.010	1.990	2.000	1.943	17,400
2024-11-11	1.950	1.980	1.950	1.980	1.923	1,100
2024-11-08	1.780	1.900	1.710	1.900	1.846	32,500
2024-11-07	1.820	1.860	1.820	1.820	1.768	11,500
2024-11-06	1.910	1.930	1.800	1.820	1.768	47,200
2024-11-05	1.940	1.940	1.930	1.930	1.875	800
2024-11-04	1.960	1.960	1.940	1.940	1.884	3,200
2024-11-01	1.980	1.980	1.980	1.980	1.923	500
2024-10-31	1.970	2.000	1.970	1.990	1.933	6,300
2024-10-30	1.980	2.000	1.980	1.980	1.923	1,000
2024-10-29	1.970	1.990	1.970	1.990	1.933	1,800
2024-10-28	1.970	2.000	1.950	1.990	1.933	44,000
2024-10-25	2.010	2.020	1.980	2.000	1.943	37,200
2024-10-24	2.030	2.030	2.020	2.020	1.962	1,100
2024-10-23	2.050	2.050	2.040	2.050	1.991	3,400
2024-10-22	2.020	2.100	2.000	2.050	1.991	39,300
2024-10-21	2.060	2.060	2.030	2.030	1.972	1,800
2024-10-18	2.060	2.070	2.050	2.070	2.011	5,600
2024-10-17	2.120	2.120	2.030	2.080	2.020	9,800
2024-10-16	2.180	2.180	2.130	2.150	2.088	3,700
2024-10-15	2.220	2.220	2.150	2.160	2.098	3,500
2024-10-11	2.180	2.220	2.180	2.220	2.156	1,400
2024-10-10	2.160	2.180	2.120	2.180	2.118	9,100
2024-10-09	2.170	2.170	2.140	2.140	2.079	14,800
2024-10-08	2.090	2.170	2.090	2.170	2.108	3,300
2024-10-07	2.090	2.140	2.090	2.100	2.040	5,900
2024-10-04	2.100	2.100	2.090	2.100	2.040	3,200
2024-10-03	2.120	2.120	2.090	2.120	2.059	7,100
2024-10-02	2.020	2.150	2.020	2.150	2.088	33,300
2024-10-01	1.860	2.020	1.860	2.020	1.962	8,700
2024-09-30	1.870	1.880	1.840	1.850	1.797	10,500
2024-09-27	1.870	1.880	1.850	1.880	1.826	8,000
2024-09-26	1.860	1.880	1.850	1.870	1.816	22,800
2024-09-25	1.860	1.880	1.860	1.860	1.807	19,800
2024-09-24	1.870	1.880	1.850	1.850	1.797	15,600
2024-09-23	1.860	1.880	1.850	1.870	1.816	13,900
2024-09-20	1.870	1.880	1.860	1.870	1.816	6,800
2024-09-19	1.880	1.880	1.860	1.870	1.816	9,300
2024-09-18	1.860	1.880	1.850	1.860	1.807	12,800
2024-09-17	1.890	1.890	1.850	1.870	1.816	16,000
2024-09-16	1.880	1.880	1.850	1.870	1.816	9,200
2024-09-13	1.880	1.880	1.850	1.860	1.807	8,100
2024-09-12	1.860	1.880	1.840	1.870	1.816	9,000
2024-09-11	1.870	1.910	1.860	1.870	1.816	15,700
2024-09-10	1.880	1.890	1.850	1.860	1.807	8,000
2024-09-09	1.870	2.000	1.850	1.870	1.816	22,900
2024-09-06	1.830	1.860	1.830	1.860	1.807	7,000
2024-09-05	1.790	1.820	1.790	1.820	1.768	6,600
2024-09-04	1.790	1.790	1.730	1.790	1.739	5,300
2024-09-03	1.830	1.840	1.800	1.820	1.768	78,900
2024-08-30	1.890	1.900	1.830	1.830	1.778	5,300
2024-08-29	1.940	1.970	1.890	1.900	1.846	22,800
2024-08-28	1.950	1.950	1.920	1.930	1.875	6,700
2024-08-27	1.980	1.990	1.980	1.990	1.933	1,200
2024-08-26	1.950	1.990	1.950	1.970	1.914	3,000

← NewerPage 9 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.