CareRx Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.200 | 3.310 | 3.200 | 3.300 | 3.300 | 6,070 |
| 2026-10-16 | 3.290 | 3.330 | 3.170 | 3.200 | 3.200 | 16,355 |
| 2026-10-15 | 3.250 | 3.390 | 3.250 | 3.290 | 3.290 | 22,600 |
| 2026-10-14 | 3.280 | 3.390 | 3.200 | 3.250 | 3.250 | 666,200 |
| 2026-10-13 | 3.300 | 3.370 | 3.300 | 3.320 | 3.320 | 210,600 |
| 2026-10-09 | 3.300 | 3.310 | 3.250 | 3.280 | 3.280 | 2,700 |
| 2026-10-08 | 3.230 | 3.300 | 3.230 | 3.300 | 3.300 | 9,900 |
| 2026-10-07 | 3.260 | 3.260 | 3.220 | 3.250 | 3.250 | 4,500 |
| 2026-10-06 | 3.230 | 3.270 | 3.230 | 3.240 | 3.240 | 12,500 |
| 2026-10-05 | 3.170 | 3.240 | 3.160 | 3.240 | 3.240 | 174,000 |
| 2026-10-02 | 3.260 | 3.280 | 3.250 | 3.270 | 3.270 | 12,900 |
| 2026-10-01 | 3.210 | 3.280 | 3.210 | 3.260 | 3.260 | 8,700 |
| 2026-09-30 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 4,000 |
| 2026-09-29 | 3.200 | 3.210 | 3.200 | 3.200 | 3.200 | 1,400 |
| 2026-09-28 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 51,400 |
| 2026-09-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 7,200 |
| 2026-09-24 | 3.160 | 3.200 | 3.130 | 3.160 | 3.160 | 18,000 |
| 2026-09-23 | 3.180 | 3.180 | 3.120 | 3.160 | 3.160 | 16,100 |
| 2026-09-22 | 3.180 | 3.180 | 3.150 | 3.180 | 3.180 | 5,800 |
| 2026-09-21 | 3.200 | 3.210 | 3.170 | 3.170 | 3.170 | 5,000 |
| 2026-09-18 | 3.220 | 3.240 | 3.190 | 3.190 | 3.190 | 7,100 |
| 2026-09-17 | 3.260 | 3.270 | 3.150 | 3.200 | 3.200 | 16,400 |
| 2026-09-16 | 3.260 | 3.270 | 3.250 | 3.270 | 3.270 | 2,800 |
| 2026-09-15 | 3.250 | 3.280 | 3.230 | 3.260 | 3.260 | 6,100 |
| 2026-09-14 | 3.190 | 3.280 | 3.190 | 3.280 | 3.258 | 8,100 |
| 2026-09-11 | 3.160 | 3.220 | 3.150 | 3.190 | 3.169 | 72,700 |
| 2026-09-10 | 3.170 | 3.200 | 3.170 | 3.180 | 3.159 | 3,800 |
| 2026-09-09 | 3.160 | 3.200 | 3.150 | 3.190 | 3.169 | 4,500 |
| 2026-09-08 | 3.190 | 3.200 | 3.170 | 3.180 | 3.159 | 3,400 |
| 2026-09-04 | 3.220 | 3.230 | 3.160 | 3.230 | 3.208 | 3,700 |
| 2026-09-03 | 3.200 | 3.270 | 3.200 | 3.270 | 3.248 | 1,500 |
| 2026-09-02 | 3.210 | 3.210 | 3.170 | 3.170 | 3.149 | 1,000 |
| 2026-09-01 | 3.150 | 3.220 | 3.150 | 3.220 | 3.198 | 4,200 |
| 2026-08-31 | 3.220 | 3.220 | 3.150 | 3.160 | 3.139 | 8,100 |
| 2026-08-28 | 3.220 | 3.250 | 3.220 | 3.240 | 3.218 | 2,600 |
| 2026-08-27 | 3.230 | 3.230 | 3.230 | 3.230 | 3.208 | 1,500 |
| 2026-08-26 | 3.250 | 3.250 | 3.200 | 3.200 | 3.179 | 800 |
| 2026-08-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.218 | 400 |
| 2026-08-24 | 3.180 | 3.240 | 3.180 | 3.240 | 3.218 | 3,200 |
| 2026-08-21 | 3.200 | 3.200 | 3.100 | 3.180 | 3.159 | 29,000 |
| 2026-08-20 | 3.120 | 3.260 | 3.120 | 3.190 | 3.169 | 10,500 |
| 2026-08-19 | 3.190 | 3.200 | 3.100 | 3.130 | 3.109 | 16,100 |
| 2026-08-18 | 3.230 | 3.230 | 3.180 | 3.190 | 3.169 | 5,200 |
| 2026-08-17 | 3.210 | 3.210 | 3.180 | 3.180 | 3.159 | 28,200 |
| 2026-08-14 | 3.270 | 3.270 | 3.240 | 3.250 | 3.228 | 6,200 |
| 2026-08-13 | 3.300 | 3.310 | 3.250 | 3.270 | 3.248 | 23,000 |
| 2026-08-12 | 3.360 | 3.360 | 3.300 | 3.310 | 3.288 | 28,000 |
| 2026-08-11 | 3.330 | 3.380 | 3.330 | 3.370 | 3.347 | 4,500 |
| 2026-08-10 | 3.350 | 3.390 | 3.310 | 3.360 | 3.338 | 7,700 |
| 2026-08-07 | 3.340 | 3.370 | 3.250 | 3.370 | 3.347 | 21,600 |
| 2026-08-06 | 3.370 | 3.370 | 3.280 | 3.350 | 3.328 | 17,000 |
| 2026-08-05 | 3.500 | 3.550 | 3.330 | 3.350 | 3.328 | 31,600 |
| 2026-08-04 | 3.520 | 3.550 | 3.400 | 3.500 | 3.477 | 27,300 |
| 2026-07-31 | 3.530 | 3.750 | 3.530 | 3.630 | 3.606 | 22,900 |
| 2026-07-30 | 3.370 | 3.600 | 3.370 | 3.550 | 3.526 | 21,300 |
| 2026-07-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.397 | 1,300 |
| 2026-07-28 | 3.390 | 3.420 | 3.390 | 3.420 | 3.397 | 2,700 |
| 2026-07-27 | 3.380 | 3.390 | 3.350 | 3.390 | 3.367 | 3,500 |
| 2026-07-24 | 3.350 | 3.380 | 3.330 | 3.380 | 3.357 | 3,500 |
| 2026-07-23 | 3.350 | 3.380 | 3.320 | 3.340 | 3.318 | 9,500 |
Page 1 of 3 · 126 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.