CareRx Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.340 | 3.350 | 3.340 | 3.350 | 3.350 | 1,950 |
| 2026-10-22 | 3.330 | 3.340 | 3.330 | 3.340 | 3.340 | 2,651 |
| 2026-10-21 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 241,438 |
| 2026-10-20 | 3.290 | 3.305 | 3.270 | 3.270 | 3.270 | 4,700 |
| 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 |
Page 1 of 1 · 22 trading days
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.