CareRx Corporation (TSX:CRRX)
Canada
· Delayed Price · Currency is CAD 3.640
-0.030 (-0.82%)
Mar 9, 2026, 4:00 PM EST
CareRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.67 | 3.67 | 3.60 | 3.64 | - | -0.82% | 11,110 |
| Mar 6, 2026 | 3.75 | 3.80 | 3.67 | 3.67 | 3.67 | -2.39% | 21,923 |
| Mar 5, 2026 | 3.84 | 3.93 | 3.74 | 3.76 | 3.76 | -1.57% | 15,955 |
| Mar 4, 2026 | 3.83 | 3.83 | 3.81 | 3.82 | 3.82 | -0.26% | 29,769 |
| Mar 3, 2026 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | -0.78% | 60,600 |
| Mar 2, 2026 | 3.75 | 3.88 | 3.75 | 3.86 | 3.86 | 1.31% | 13,205 |
| Feb 27, 2026 | 3.82 | 3.83 | 3.77 | 3.81 | 3.81 | -0.78% | 8,445 |
| Feb 26, 2026 | 3.81 | 3.84 | 3.80 | 3.84 | 3.84 | 1.32% | 36,646 |
| Feb 25, 2026 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -1.30% | 8,407 |
| Feb 24, 2026 | 3.84 | 3.90 | 3.77 | 3.84 | 3.84 | - | 35,544 |
| Feb 23, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | - | 21,910 |
| Feb 20, 2026 | 3.85 | 3.87 | 3.84 | 3.84 | 3.84 | - | 31,704 |
| Feb 19, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | 0.52% | 11,399 |
| Feb 18, 2026 | 3.86 | 3.87 | 3.81 | 3.82 | 3.82 | -0.78% | 5,139 |
| Feb 17, 2026 | 3.80 | 3.90 | 3.80 | 3.85 | 3.85 | -0.26% | 77,889 |
| Feb 13, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.78% | 1,401 |
| Feb 12, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 0.52% | 3,825 |
| Feb 11, 2026 | 3.83 | 3.86 | 3.80 | 3.81 | 3.81 | -1.04% | 7,700 |
| Feb 10, 2026 | 3.82 | 3.87 | 3.82 | 3.85 | 3.85 | 0.79% | 8,449 |
| Feb 9, 2026 | 3.82 | 3.85 | 3.80 | 3.82 | 3.82 | -0.52% | 4,503 |
| Feb 6, 2026 | 3.85 | 3.90 | 3.80 | 3.84 | 3.84 | -0.26% | 24,552 |
| Feb 5, 2026 | 3.82 | 3.89 | 3.82 | 3.85 | 3.85 | -1.28% | 4,113 |
| Feb 4, 2026 | 3.88 | 3.90 | 3.84 | 3.90 | 3.90 | - | 14,580 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | 0.52% | 250,383 |
| Feb 2, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 17,955 |
| Jan 30, 2026 | 3.91 | 3.91 | 3.86 | 3.86 | 3.86 | -0.26% | 7,525 |
| Jan 29, 2026 | 3.87 | 3.93 | 3.80 | 3.87 | 3.87 | - | 594,357 |
| Jan 28, 2026 | 3.91 | 3.94 | 3.86 | 3.87 | 3.87 | - | 21,877 |
| Jan 27, 2026 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | -1.02% | 10,116 |
| Jan 26, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -1.01% | 22,121 |
| Jan 23, 2026 | 3.93 | 3.96 | 3.87 | 3.95 | 3.95 | 0.51% | 301,337 |
| Jan 22, 2026 | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | 1.55% | 91,226 |
| Jan 21, 2026 | 3.88 | 3.91 | 3.83 | 3.87 | 3.87 | -1.02% | 4,780 |
| Jan 20, 2026 | 3.88 | 3.95 | 3.81 | 3.91 | 3.91 | 0.77% | 38,645 |
| Jan 19, 2026 | 3.84 | 3.88 | 3.82 | 3.88 | 3.88 | 1.04% | 13,187 |
| Jan 16, 2026 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -1.29% | 6,801 |
| Jan 15, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -0.51% | 11,037 |
| Jan 14, 2026 | 3.90 | 3.91 | 3.89 | 3.91 | 3.91 | 0.51% | 637,300 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.85 | 3.89 | 3.89 | -0.51% | 352,491 |
| Jan 12, 2026 | 3.87 | 3.94 | 3.80 | 3.91 | 3.91 | 1.03% | 103,163 |
| Jan 9, 2026 | 3.83 | 3.88 | 3.73 | 3.87 | 3.87 | 1.04% | 47,820 |
| Jan 8, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | 0.26% | 5,667 |
| Jan 7, 2026 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -1.80% | 21,657 |
| Jan 6, 2026 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | 2.37% | 671,660 |
| Jan 5, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -2.06% | 35,666 |
| Jan 2, 2026 | 3.83 | 3.90 | 3.83 | 3.88 | 3.88 | 1.57% | 7,451 |
| Dec 31, 2025 | 3.81 | 3.88 | 3.78 | 3.82 | 3.82 | 0.26% | 8,145 |
| Dec 30, 2025 | 3.86 | 3.88 | 3.75 | 3.81 | 3.81 | -0.78% | 17,263 |
| Dec 29, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.26% | 17,313 |
| Dec 24, 2025 | 3.84 | 3.86 | 3.84 | 3.85 | 3.85 | - | 4,300 |
| Dec 23, 2025 | 3.88 | 3.89 | 3.83 | 3.85 | 3.85 | -0.52% | 13,477 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.83 | 3.87 | 3.85 | -0.77% | 42,811 |
| Dec 19, 2025 | 3.80 | 3.90 | 3.75 | 3.90 | 3.88 | 2.63% | 22,397 |
| Dec 18, 2025 | 3.78 | 3.80 | 3.74 | 3.80 | 3.78 | 1.33% | 15,188 |
| Dec 17, 2025 | 3.87 | 3.87 | 3.75 | 3.75 | 3.73 | -3.10% | 14,041 |
| Dec 16, 2025 | 3.85 | 3.90 | 3.70 | 3.87 | 3.85 | 0.52% | 27,555 |
| Dec 15, 2025 | 3.74 | 3.89 | 3.72 | 3.85 | 3.83 | 3.49% | 38,849 |
| Dec 12, 2025 | 3.59 | 3.73 | 3.59 | 3.72 | 3.70 | 3.33% | 307,711 |
| Dec 11, 2025 | 3.51 | 3.60 | 3.49 | 3.60 | 3.58 | 2.27% | 23,340 |
| Dec 10, 2025 | 3.50 | 3.52 | 3.40 | 3.52 | 3.50 | 1.15% | 35,471 |
| Dec 9, 2025 | 3.51 | 3.51 | 3.43 | 3.48 | 3.46 | -1.14% | 4,300 |
| Dec 8, 2025 | 3.54 | 3.55 | 3.48 | 3.52 | 3.50 | 0.57% | 2,827 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.49 | 3.50 | 3.48 | -1.41% | 20,888 |
| Dec 4, 2025 | 3.47 | 3.55 | 3.47 | 3.55 | 3.53 | 2.31% | 3,110 |
| Dec 3, 2025 | 3.47 | 3.50 | 3.47 | 3.47 | 3.45 | - | 3,800 |
| Dec 2, 2025 | 3.50 | 3.50 | 3.43 | 3.47 | 3.45 | -0.86% | 4,100 |
| Dec 1, 2025 | 3.54 | 3.57 | 3.45 | 3.50 | 3.48 | -1.41% | 6,798 |
| Nov 28, 2025 | 3.54 | 3.63 | 3.53 | 3.55 | 3.53 | 0.57% | 5,323 |
| Nov 27, 2025 | 3.53 | 3.55 | 3.48 | 3.53 | 3.51 | -0.84% | 2,628 |
| Nov 26, 2025 | 3.70 | 3.70 | 3.48 | 3.56 | 3.54 | -3.78% | 162,352 |
| Nov 25, 2025 | 3.65 | 3.70 | 3.61 | 3.70 | 3.68 | 3.64% | 12,882 |
| Nov 24, 2025 | 3.60 | 3.65 | 3.56 | 3.57 | 3.55 | -2.46% | 6,305 |
| Nov 21, 2025 | 3.44 | 3.67 | 3.41 | 3.66 | 3.64 | 7.96% | 29,076 |
| Nov 20, 2025 | 3.41 | 3.45 | 3.38 | 3.39 | 3.37 | - | 74,900 |
| Nov 19, 2025 | 3.48 | 3.58 | 3.35 | 3.39 | 3.37 | -1.74% | 6,450 |
| Nov 18, 2025 | 3.51 | 3.57 | 3.41 | 3.45 | 3.43 | -0.86% | 10,100 |
| Nov 17, 2025 | 3.45 | 3.58 | 3.45 | 3.48 | 3.46 | 1.46% | 8,477 |
| Nov 14, 2025 | 3.37 | 3.45 | 3.34 | 3.43 | 3.41 | 6.52% | 14,736 |
| Nov 13, 2025 | 3.43 | 3.48 | 3.22 | 3.22 | 3.20 | -7.20% | 13,579 |
| Nov 12, 2025 | 3.49 | 3.50 | 3.44 | 3.47 | 3.45 | -0.86% | 8,820 |
| Nov 11, 2025 | 3.49 | 3.50 | 3.42 | 3.50 | 3.48 | - | 33,952 |
| Nov 10, 2025 | 3.60 | 3.60 | 3.48 | 3.50 | 3.48 | -2.78% | 9,435 |
| Nov 7, 2025 | 3.65 | 3.65 | 3.59 | 3.60 | 3.58 | -2.17% | 3,902 |
| Nov 6, 2025 | 3.67 | 3.68 | 3.64 | 3.68 | 3.66 | 0.55% | 2,300 |
| Nov 5, 2025 | 3.65 | 3.70 | 3.61 | 3.66 | 3.64 | 0.27% | 5,640 |
| Nov 4, 2025 | 3.51 | 3.65 | 3.50 | 3.65 | 3.63 | 4.29% | 53,213 |
| Nov 3, 2025 | 3.59 | 3.59 | 3.47 | 3.50 | 3.48 | -2.51% | 8,600 |
| Oct 31, 2025 | 3.57 | 3.60 | 3.54 | 3.59 | 3.57 | 0.28% | 4,703 |
| Oct 30, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.56 | 1.42% | 5,900 |
| Oct 29, 2025 | 3.53 | 3.56 | 3.52 | 3.53 | 3.51 | 0.28% | 2,205 |
| Oct 28, 2025 | 3.63 | 3.65 | 3.52 | 3.52 | 3.50 | -3.56% | 3,101 |
| Oct 27, 2025 | 3.63 | 3.66 | 3.59 | 3.65 | 3.63 | -1.08% | 6,825 |
| Oct 24, 2025 | 3.55 | 3.71 | 3.53 | 3.69 | 3.67 | 4.24% | 19,387 |
| Oct 23, 2025 | 3.50 | 3.57 | 3.50 | 3.54 | 3.52 | 0.28% | 14,810 |
| Oct 22, 2025 | 3.51 | 3.54 | 3.50 | 3.53 | 3.51 | 0.57% | 10,900 |
| Oct 21, 2025 | 3.49 | 3.51 | 3.46 | 3.51 | 3.49 | 1.45% | 5,400 |
| Oct 20, 2025 | 3.55 | 3.55 | 3.44 | 3.46 | 3.44 | -2.54% | 10,881 |
| Oct 17, 2025 | 3.57 | 3.57 | 3.51 | 3.55 | 3.53 | -0.28% | 7,300 |
| Oct 16, 2025 | 3.56 | 3.56 | 3.52 | 3.56 | 3.54 | - | 7,949 |
| Oct 15, 2025 | 3.56 | 3.60 | 3.54 | 3.56 | 3.54 | - | 11,100 |