CareRx Corporation - CRRX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.9	3.01	3.01	3.02	2.9	11,007
August 14, 2025	2.9	2.91	2.91	2.95	2.9	5,013
August 13, 2025	2.96	2.89	2.89	3	2.89	7,113
August 12, 2025	2.91	2.95	2.95	2.96	2.88	11,200
August 11, 2025	2.87	2.91	2.91	2.92	2.87	8,000
August 08, 2025	2.85	2.86	2.86	2.86	2.83	10,000
August 07, 2025	2.86	2.84	2.84	2.9	2.84	48,700
August 06, 2025	2.85	2.83	2.83	2.92	2.83	123,845
August 05, 2025	2.77	2.85	2.85	2.86	2.77	14,644
August 01, 2025	2.83	2.83	2.83	2.83	2.7	895,849
July 31, 2025	2.89	2.84	2.84	2.9	2.82	39,400
July 30, 2025	2.87	2.84	2.84	2.89	2.82	9,200
July 29, 2025	2.89	2.85	2.85	2.89	2.84	9,100
July 28, 2025	2.91	2.89	2.89	2.92	2.86	12,800
July 25, 2025	2.93	2.92	2.92	2.96	2.91	4,620
July 24, 2025	2.93	2.91	2.91	2.94	2.85	6,300
July 23, 2025	2.93	2.92	2.92	2.95	2.86	7,633
July 22, 2025	2.93	2.92	2.92	2.93	2.88	3,421
July 21, 2025	2.82	2.92	2.92	2.93	2.75	10,045
July 18, 2025	2.86	2.81	2.81	2.9	2.75	15,441
July 17, 2025	2.85	2.85	2.85	2.98	2.74	26,927
July 16, 2025	2.87	2.86	2.86	2.9	2.82	7,501
July 15, 2025	2.92	2.89	2.89	2.99	2.88	108,342
July 14, 2025	2.96	2.9	2.9	2.98	2.9	9,500
July 11, 2025	2.96	2.96	2.96	2.97	2.96	801
July 10, 2025	2.98	2.98	2.98	3.01	2.94	5,626
July 09, 2025	2.98	2.97	2.97	2.99	2.94	9,600
July 08, 2025	2.96	2.97	2.97	2.97	2.95	2,300
July 07, 2025	2.94	2.94	2.94	2.99	2.94	8,341
July 04, 2025	2.9	2.94	2.94	2.98	2.9	10,424
July 03, 2025	2.95	2.88	2.88	2.97	2.88	17,930
July 02, 2025	2.9	2.93	2.93	2.95	2.9	2,300
June 30, 2025	2.93	2.91	2.91	2.95	2.87	1.6M
June 27, 2025	2.95	2.95	2.95	2.96	2.95	3,031
June 26, 2025	2.95	2.95	2.95	2.95	2.9	7,600
June 25, 2025	2.95	2.95	2.95	2.96	2.95	600
June 24, 2025	2.92	2.96	2.96	3	2.91	13,900
June 23, 2025	2.96	2.96	2.96	2.96	2.95	3,100
June 20, 2025	2.92	2.97	2.97	2.99	2.92	8,300
June 19, 2025	2.96	2.93	2.93	2.97	2.91	3,600
June 18, 2025	2.98	2.96	2.96	2.98	2.95	3,600
June 17, 2025	2.99	2.99	2.99	3	2.98	4,500
June 16, 2025	2.96	3.02	3.02	3.24	2.95	131,343
June 13, 2025	2.86	2.99	2.99	2.99	2.86	17,700
June 12, 2025	2.79	2.86	2.86	2.86	2.79	204,025
June 11, 2025	2.81	2.79	2.79	2.82	2.78	6,900
June 10, 2025	2.85	2.81	2.81	2.85	2.78	16,900
June 09, 2025	2.79	2.83	2.83	2.87	2.79	7,905
June 06, 2025	2.84	2.83	2.83	2.84	2.78	11,221
June 05, 2025	2.88	2.85	2.85	2.88	2.85	3,530
June 04, 2025	2.8	2.89	2.89	2.93	2.77	154,520
June 03, 2025	2.72	2.81	2.81	2.81	2.65	11,200
June 02, 2025	2.75	2.75	2.75	2.78	2.74	1,100
May 30, 2025	2.8	2.72	2.72	2.8	2.62	26,400
May 29, 2025	2.92	2.8	2.8	2.92	2.79	13,200
May 28, 2025	2.94	2.91	2.91	2.94	2.91	3,100
May 27, 2025	2.88	2.9	2.9	3	2.88	15,921
May 26, 2025	2.74	2.95	2.95	2.98	2.74	17,704
May 23, 2025	2.87	2.96	2.96	2.97	2.87	17,200
May 22, 2025	2.8	2.86	2.86	2.86	2.8	104,735

CareRx Corporation (CRRX.TO) TSX