CareRx Corporation (CRRX.TO) TSX
3.53
-0.09(-2.49%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.53
-0.09(-2.49%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.58 | 3.53 | 3.53 | 3.6 | 3.5 | 17,952 |
| April 01, 2026 | 3.76 | 3.62 | 3.62 | 3.76 | 3.62 | 13,249 |
| March 31, 2026 | 3.72 | 3.75 | 3.75 | 3.81 | 3.72 | 13,768 |
| March 30, 2026 | 3.76 | 3.72 | 3.72 | 3.76 | 3.69 | 8,306 |
| March 27, 2026 | 3.81 | 3.82 | 3.82 | 3.82 | 3.75 | 4,750 |
| March 26, 2026 | 3.83 | 3.82 | 3.82 | 3.84 | 3.8 | 2,101 |
| March 25, 2026 | 3.84 | 3.82 | 3.82 | 3.84 | 3.72 | 4,502 |
| March 24, 2026 | 3.71 | 3.87 | 3.87 | 3.87 | 3.71 | 616,400 |
| March 23, 2026 | 3.7 | 3.72 | 3.72 | 3.76 | 3.68 | 21,377 |
| March 20, 2026 | 3.71 | 3.68 | 3.68 | 3.73 | 3.65 | 4,148 |
| March 19, 2026 | 3.74 | 3.7 | 3.7 | 3.74 | 3.59 | 58,460 |
| March 18, 2026 | 3.73 | 3.75 | 3.75 | 3.75 | 3.69 | 28,461 |
| March 17, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.7 | 516 |
| March 16, 2026 | 3.62 | 3.7 | 3.7 | 3.72 | 3.62 | 42,943 |
| March 13, 2026 | 3.6 | 3.62 | 3.62 | 3.62 | 3.6 | 3,845 |
| March 12, 2026 | 3.64 | 3.61 | 3.61 | 3.65 | 3.59 | 5,853 |
| March 11, 2026 | 3.62 | 3.62 | 3.62 | 3.63 | 3.57 | 113,901 |
| March 10, 2026 | 3.61 | 3.6 | 3.6 | 3.67 | 3.48 | 51,101 |
| March 09, 2026 | 3.67 | 3.64 | 3.64 | 3.67 | 3.6 | 14,410 |
| March 06, 2026 | 3.75 | 3.67 | 3.67 | 3.8 | 3.67 | 21,923 |
| March 05, 2026 | 3.84 | 3.76 | 3.76 | 3.93 | 3.74 | 16,000 |
| March 04, 2026 | 3.83 | 3.82 | 3.82 | 3.83 | 3.81 | 29,769 |
| March 03, 2026 | 3.83 | 3.83 | 3.83 | 3.85 | 3.81 | 60,600 |
| March 02, 2026 | 3.75 | 3.86 | 3.86 | 3.88 | 3.75 | 13,205 |
| February 27, 2026 | 3.82 | 3.81 | 3.81 | 3.83 | 3.77 | 8,445 |
| February 26, 2026 | 3.81 | 3.84 | 3.84 | 3.84 | 3.8 | 36,646 |
| February 25, 2026 | 3.84 | 3.79 | 3.79 | 3.84 | 3.79 | 8,407 |
| February 24, 2026 | 3.84 | 3.84 | 3.84 | 3.9 | 3.77 | 35,544 |
| February 23, 2026 | 3.82 | 3.84 | 3.84 | 3.84 | 3.82 | 21,910 |
| February 20, 2026 | 3.85 | 3.84 | 0 | 3.87 | 3.84 | 31,704 |
| February 19, 2026 | 3.81 | 3.84 | 0 | 3.84 | 3.81 | 11,400 |
| February 18, 2026 | 3.86 | 3.82 | 0 | 3.87 | 3.81 | 5,139 |
| February 17, 2026 | 3.8 | 3.85 | 0 | 3.9 | 3.8 | 77,900 |
| February 13, 2026 | 3.82 | 3.86 | 0 | 3.86 | 3.82 | 1,401 |
| February 12, 2026 | 3.8 | 3.83 | 0 | 3.83 | 3.8 | 3,825 |
| February 11, 2026 | 3.83 | 3.81 | 0 | 3.86 | 3.8 | 7,700 |
| February 10, 2026 | 3.82 | 3.85 | 0 | 3.87 | 3.82 | 8,449 |
| February 09, 2026 | 3.82 | 3.82 | 0 | 3.85 | 3.8 | 4,503 |
| February 06, 2026 | 3.85 | 3.84 | 0 | 3.9 | 3.8 | 24,600 |
| February 05, 2026 | 3.82 | 3.85 | 0 | 3.89 | 3.82 | 4,113 |
| February 04, 2026 | 3.88 | 3.9 | 0 | 3.9 | 3.84 | 14,600 |
| February 03, 2026 | 3.92 | 3.9 | 0 | 3.92 | 3.87 | 250,400 |
| February 02, 2026 | 3.86 | 3.88 | 0 | 3.9 | 3.86 | 18,000 |
| January 30, 2026 | 3.91 | 3.86 | 0 | 3.91 | 3.86 | 7,525 |
| January 29, 2026 | 3.87 | 3.87 | 0 | 3.93 | 3.8 | 594,400 |
| January 28, 2026 | 3.91 | 3.87 | 0 | 3.94 | 3.86 | 21,900 |
| January 27, 2026 | 3.95 | 3.87 | 0 | 3.95 | 3.87 | 10,116 |
| January 26, 2026 | 3.95 | 3.91 | 0 | 3.95 | 3.89 | 22,121 |
| January 23, 2026 | 3.93 | 3.95 | 0 | 3.96 | 3.87 | 301,337 |
| January 22, 2026 | 3.87 | 3.93 | 0 | 3.95 | 3.87 | 91,226 |
| January 21, 2026 | 3.88 | 3.87 | 0 | 3.91 | 3.83 | 4,800 |
| January 20, 2026 | 3.88 | 3.91 | 0 | 3.95 | 3.81 | 38,645 |
| January 19, 2026 | 3.84 | 3.88 | 0 | 3.88 | 3.82 | 13,200 |
| January 16, 2026 | 3.91 | 3.84 | 0 | 3.91 | 3.84 | 6,801 |
| January 15, 2026 | 3.9 | 3.89 | 0 | 3.9 | 3.89 | 11,037 |
| January 14, 2026 | 3.9 | 3.91 | 0 | 3.91 | 3.89 | 637,300 |
| January 13, 2026 | 4 | 3.89 | 0 | 4 | 3.85 | 352,500 |
| January 12, 2026 | 3.87 | 3.91 | 0 | 3.94 | 3.8 | 103,200 |
| January 09, 2026 | 3.83 | 3.87 | 0 | 3.88 | 3.73 | 47,820 |
| January 08, 2026 | 3.82 | 3.83 | 0 | 3.83 | 3.82 | 5,700 |