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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 06, 2025	2.69	2.63	2.63	2.69	2.51	9,600
May 05, 2025	2.76	2.7	2.7	2.76	2.69	2,000
May 02, 2025	2.78	2.76	2.76	2.78	2.76	1,400
May 01, 2025	2.85	2.8	2.8	2.86	2.78	2,720
April 30, 2025	2.84	2.86	2.86	2.86	2.84	1,900
April 29, 2025	2.86	2.86	2.86	2.86	2.85	5,200
April 28, 2025	2.8	2.83	2.83	2.83	2.75	3,600
April 25, 2025	2.76	2.79	2.79	2.79	2.76	11,100
April 24, 2025	2.66	2.75	2.75	2.76	2.66	4,005
April 23, 2025	2.65	2.67	2.67	2.7	2.65	13,201
April 22, 2025	2.62	2.65	2.65	2.68	2.62	3,200
April 21, 2025	2.61	2.64	2.64	2.64	2.53	8,160
April 17, 2025	2.65	2.62	2.62	2.65	2.57	7,500
April 16, 2025	2.6	2.65	2.65	2.69	2.58	14,600
April 15, 2025	2.59	2.6	2.6	2.67	2.59	15,615
April 14, 2025	2.58	2.58	2.58	2.6	2.58	4,400
April 11, 2025	2.59	2.58	2.58	2.59	2.51	5,200
April 10, 2025	2.59	2.6	2.6	2.6	2.56	3,000
April 09, 2025	2.62	2.59	2.59	2.64	2.54	11,200
April 08, 2025	2.64	2.6	2.6	2.65	2.6	5,000
April 07, 2025	2.54	2.65	2.65	2.65	2.54	22,200
April 04, 2025	2.59	2.65	2.65	2.66	2.59	16,205
April 03, 2025	2.66	2.66	2.66	2.7	2.57	29,401
April 02, 2025	2.67	2.67	2.67	2.71	2.62	184,200
April 01, 2025	2.7	2.68	2.68	2.7	2.68	29,000
March 31, 2025	2.75	2.69	2.69	2.76	2.69	7,100
March 28, 2025	2.74	2.76	2.76	2.76	2.74	3,500
March 27, 2025	2.72	2.75	2.75	2.75	2.72	6,427
March 26, 2025	2.76	2.69	2.69	2.76	2.68	4,716
March 25, 2025	2.73	2.75	2.75	2.76	2.73	7,524
March 24, 2025	2.74	2.73	2.73	2.75	2.72	5,436
March 21, 2025	2.74	2.75	2.75	2.77	2.74	3,000
March 20, 2025	2.59	2.76	2.76	2.78	2.59	22,685
March 19, 2025	2.6	2.6	2.6	2.63	2.59	3,327
March 18, 2025	2.59	2.6	2.6	2.61	2.59	300
March 17, 2025	2.55	2.58	2.58	2.58	2.53	3,900
March 14, 2025	2.59	2.55	2.55	2.59	2.55	2,300
March 13, 2025	2.66	2.59	2.59	2.69	2.58	50,000
March 12, 2025	2.55	2.67	2.67	2.67	2.55	11,187
March 11, 2025	2.5	2.55	2.55	2.55	2.5	37,100
March 10, 2025	2.51	2.5	2.5	2.54	2.5	76,200
March 07, 2025	2.6	2.55	2.55	2.6	2.55	27,900
March 06, 2025	2.53	2.59	2.59	2.61	2.53	14,200
March 05, 2025	2.58	2.53	2.53	2.62	2.47	221,700
March 04, 2025	2.65	2.66	2.66	2.68	2.36	42,013
March 03, 2025	2.77	2.69	2.69	2.77	2.65	9,500
February 28, 2025	2.77	2.77	2.77	2.78	2.74	3,516
February 27, 2025	2.65	2.76	2.76	2.77	2.65	60,500
February 26, 2025	2.69	2.65	2.65	2.69	2.65	7,100
February 25, 2025	2.69	2.67	2.67	2.71	2.67	17,500
February 24, 2025	2.74	2.71	2.71	2.74	2.7	6,330
February 21, 2025	2.79	2.73	2.73	2.79	2.71	30,700
February 20, 2025	2.73	2.75	2.75	2.76	2.73	21,200
February 19, 2025	2.72	2.72	2.72	2.72	2.69	4,400
February 18, 2025	2.65	2.7	2.7	2.75	2.65	32,413
February 14, 2025	2.69	2.65	2.65	2.69	2.63	6,800
February 13, 2025	2.67	2.7	2.7	2.75	2.67	65,900
February 12, 2025	2.63	2.7	2.7	2.74	2.63	9,400
February 11, 2025	2.6	2.7	2.7	2.78	2.55	521,400
February 10, 2025	2.41	2.63	2.63	2.63	2.35	132,105

CareRx Corporation (CRRX.TO) TSX