CareRx Corporation (TSX:CRRX)
Canada
· Delayed Price · Currency is CAD 3.700
-0.050 (-1.33%)
Apr 28, 2026, 3:59 PM EST
CareRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.75 | 3.75 | 3.68 | 3.70 | - | -1.33% | 33,570 |
| Apr 27, 2026 | 3.71 | 3.75 | 3.68 | 3.75 | 3.75 | 1.35% | 10,000 |
| Apr 24, 2026 | 3.68 | 3.71 | 3.68 | 3.70 | 3.70 | -0.27% | 15,700 |
| Apr 23, 2026 | 3.74 | 3.74 | 3.67 | 3.71 | 3.71 | -1.07% | 8,800 |
| Apr 22, 2026 | 3.67 | 3.81 | 3.67 | 3.75 | 3.75 | 0.27% | 9,813 |
| Apr 21, 2026 | 3.88 | 3.88 | 3.66 | 3.74 | 3.74 | -2.86% | 16,809 |
| Apr 20, 2026 | 3.79 | 3.91 | 3.79 | 3.85 | 3.85 | 1.58% | 244,795 |
| Apr 17, 2026 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | -0.79% | 1,895 |
| Apr 16, 2026 | 3.82 | 3.90 | 3.78 | 3.82 | 3.82 | 0.26% | 9,927 |
| Apr 15, 2026 | 3.82 | 3.82 | 3.78 | 3.81 | 3.81 | -0.52% | 20,405 |
| Apr 14, 2026 | 3.85 | 3.90 | 3.80 | 3.83 | 3.83 | -1.79% | 9,258 |
| Apr 13, 2026 | 3.87 | 3.90 | 3.74 | 3.90 | 3.90 | 2.09% | 37,181 |
| Apr 10, 2026 | 3.70 | 3.83 | 3.70 | 3.82 | 3.82 | 3.80% | 4,842 |
| Apr 9, 2026 | 3.62 | 3.73 | 3.62 | 3.68 | 3.68 | 1.80% | 31,526 |
| Apr 8, 2026 | 3.55 | 3.63 | 3.55 | 3.62 | 3.62 | 0.42% | 38,494 |
| Apr 7, 2026 | 3.60 | 3.63 | 3.57 | 3.60 | 3.60 | 0.14% | 27,431 |
| Apr 6, 2026 | 3.58 | 3.61 | 3.42 | 3.60 | 3.60 | 1.84% | 72,747 |
| Apr 2, 2026 | 3.58 | 3.60 | 3.50 | 3.53 | 3.53 | -2.49% | 17,952 |
| Apr 1, 2026 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -3.34% | 13,249 |
| Mar 31, 2026 | 3.72 | 3.81 | 3.72 | 3.75 | 3.75 | 0.67% | 13,768 |
| Mar 30, 2026 | 3.76 | 3.76 | 3.69 | 3.72 | 3.72 | -2.62% | 8,306 |
| Mar 27, 2026 | 3.81 | 3.82 | 3.75 | 3.82 | 3.82 | - | 4,750 |
| Mar 26, 2026 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | - | 2,101 |
| Mar 25, 2026 | 3.84 | 3.84 | 3.72 | 3.82 | 3.82 | -1.29% | 4,502 |
| Mar 24, 2026 | 3.71 | 3.87 | 3.71 | 3.87 | 3.87 | 4.03% | 616,400 |
| Mar 23, 2026 | 3.70 | 3.76 | 3.68 | 3.72 | 3.72 | 1.09% | 21,377 |
| Mar 20, 2026 | 3.71 | 3.73 | 3.65 | 3.68 | 3.68 | -0.54% | 4,148 |
| Mar 19, 2026 | 3.74 | 3.74 | 3.59 | 3.70 | 3.70 | -1.33% | 58,460 |
| Mar 18, 2026 | 3.73 | 3.75 | 3.69 | 3.75 | 3.73 | 1.08% | 28,461 |
| Mar 17, 2026 | 3.71 | 3.71 | 3.70 | 3.71 | 3.69 | 0.27% | 516 |
| Mar 16, 2026 | 3.62 | 3.72 | 3.62 | 3.70 | 3.68 | 2.21% | 42,943 |
| Mar 13, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.60 | 0.28% | 3,845 |
| Mar 12, 2026 | 3.64 | 3.65 | 3.59 | 3.61 | 3.59 | -0.28% | 5,853 |
| Mar 11, 2026 | 3.62 | 3.63 | 3.57 | 3.62 | 3.60 | 0.56% | 113,901 |
| Mar 10, 2026 | 3.61 | 3.67 | 3.48 | 3.60 | 3.58 | -1.10% | 51,101 |
| Mar 9, 2026 | 3.67 | 3.67 | 3.60 | 3.64 | 3.62 | -0.82% | 14,410 |
| Mar 6, 2026 | 3.75 | 3.80 | 3.67 | 3.67 | 3.65 | -2.39% | 21,923 |
| Mar 5, 2026 | 3.84 | 3.93 | 3.74 | 3.76 | 3.74 | -1.57% | 15,955 |
| Mar 4, 2026 | 3.83 | 3.83 | 3.81 | 3.82 | 3.80 | -0.26% | 29,769 |
| Mar 3, 2026 | 3.83 | 3.85 | 3.81 | 3.83 | 3.81 | -0.78% | 60,600 |
| Mar 2, 2026 | 3.75 | 3.88 | 3.75 | 3.86 | 3.84 | 1.31% | 13,205 |
| Feb 27, 2026 | 3.82 | 3.83 | 3.77 | 3.81 | 3.79 | -0.78% | 8,445 |
| Feb 26, 2026 | 3.81 | 3.84 | 3.80 | 3.84 | 3.82 | 1.32% | 36,646 |
| Feb 25, 2026 | 3.84 | 3.84 | 3.79 | 3.79 | 3.77 | -1.30% | 8,407 |
| Feb 24, 2026 | 3.84 | 3.90 | 3.77 | 3.84 | 3.82 | - | 35,544 |
| Feb 23, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.82 | - | 21,910 |
| Feb 20, 2026 | 3.85 | 3.87 | 3.84 | 3.84 | 3.82 | - | 31,704 |
| Feb 19, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.82 | 0.52% | 11,399 |
| Feb 18, 2026 | 3.86 | 3.87 | 3.81 | 3.82 | 3.80 | -0.78% | 5,139 |
| Feb 17, 2026 | 3.80 | 3.90 | 3.80 | 3.85 | 3.83 | -0.26% | 77,889 |
| Feb 13, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.84 | 0.78% | 1,401 |
| Feb 12, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.81 | 0.52% | 3,825 |
| Feb 11, 2026 | 3.83 | 3.86 | 3.80 | 3.81 | 3.79 | -1.04% | 7,700 |
| Feb 10, 2026 | 3.82 | 3.87 | 3.82 | 3.85 | 3.83 | 0.79% | 8,449 |
| Feb 9, 2026 | 3.82 | 3.85 | 3.80 | 3.82 | 3.80 | -0.52% | 4,503 |
| Feb 6, 2026 | 3.85 | 3.90 | 3.80 | 3.84 | 3.82 | -0.26% | 24,552 |
| Feb 5, 2026 | 3.82 | 3.89 | 3.82 | 3.85 | 3.83 | -1.28% | 4,113 |
| Feb 4, 2026 | 3.88 | 3.90 | 3.84 | 3.90 | 3.88 | - | 14,580 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.88 | 0.52% | 250,383 |
| Feb 2, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.86 | 0.52% | 17,955 |
| Jan 30, 2026 | 3.91 | 3.91 | 3.86 | 3.86 | 3.84 | -0.26% | 7,525 |
| Jan 29, 2026 | 3.87 | 3.93 | 3.80 | 3.87 | 3.85 | - | 594,357 |
| Jan 28, 2026 | 3.91 | 3.94 | 3.86 | 3.87 | 3.85 | - | 21,877 |
| Jan 27, 2026 | 3.95 | 3.95 | 3.87 | 3.87 | 3.85 | -1.02% | 10,116 |
| Jan 26, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.89 | -1.01% | 22,121 |
| Jan 23, 2026 | 3.93 | 3.96 | 3.87 | 3.95 | 3.93 | 0.51% | 301,337 |
| Jan 22, 2026 | 3.87 | 3.95 | 3.87 | 3.93 | 3.91 | 1.55% | 91,226 |
| Jan 21, 2026 | 3.88 | 3.91 | 3.83 | 3.87 | 3.85 | -1.02% | 4,780 |
| Jan 20, 2026 | 3.88 | 3.95 | 3.81 | 3.91 | 3.89 | 0.77% | 38,645 |
| Jan 19, 2026 | 3.84 | 3.88 | 3.82 | 3.88 | 3.86 | 1.04% | 13,187 |
| Jan 16, 2026 | 3.91 | 3.91 | 3.84 | 3.84 | 3.82 | -1.29% | 6,801 |
| Jan 15, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.87 | -0.51% | 11,037 |
| Jan 14, 2026 | 3.90 | 3.91 | 3.89 | 3.91 | 3.89 | 0.51% | 637,300 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.85 | 3.89 | 3.87 | -0.51% | 352,491 |
| Jan 12, 2026 | 3.87 | 3.94 | 3.80 | 3.91 | 3.89 | 1.03% | 103,163 |
| Jan 9, 2026 | 3.83 | 3.88 | 3.73 | 3.87 | 3.85 | 1.04% | 47,820 |
| Jan 8, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.81 | 0.26% | 5,667 |
| Jan 7, 2026 | 3.87 | 3.87 | 3.82 | 3.82 | 3.80 | -1.80% | 21,657 |
| Jan 6, 2026 | 3.81 | 3.89 | 3.81 | 3.89 | 3.87 | 2.37% | 671,660 |
| Jan 5, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.78 | -2.06% | 35,666 |
| Jan 2, 2026 | 3.83 | 3.90 | 3.83 | 3.88 | 3.86 | 1.57% | 7,451 |
| Dec 31, 2025 | 3.81 | 3.88 | 3.78 | 3.82 | 3.80 | 0.26% | 8,145 |
| Dec 30, 2025 | 3.86 | 3.88 | 3.75 | 3.81 | 3.79 | -0.78% | 17,263 |
| Dec 29, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.82 | -0.26% | 17,313 |
| Dec 24, 2025 | 3.84 | 3.86 | 3.84 | 3.85 | 3.83 | - | 4,300 |
| Dec 23, 2025 | 3.88 | 3.89 | 3.83 | 3.85 | 3.83 | -0.52% | 13,477 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.83 | 3.87 | 3.83 | -0.77% | 42,811 |
| Dec 19, 2025 | 3.80 | 3.90 | 3.75 | 3.90 | 3.86 | 2.63% | 22,397 |
| Dec 18, 2025 | 3.78 | 3.80 | 3.74 | 3.80 | 3.76 | 1.33% | 15,188 |
| Dec 17, 2025 | 3.87 | 3.87 | 3.75 | 3.75 | 3.71 | -3.10% | 14,041 |
| Dec 16, 2025 | 3.85 | 3.90 | 3.70 | 3.87 | 3.83 | 0.52% | 27,555 |
| Dec 15, 2025 | 3.74 | 3.89 | 3.72 | 3.85 | 3.81 | 3.49% | 38,849 |
| Dec 12, 2025 | 3.59 | 3.73 | 3.59 | 3.72 | 3.68 | 3.33% | 307,711 |
| Dec 11, 2025 | 3.51 | 3.60 | 3.49 | 3.60 | 3.56 | 2.27% | 23,340 |
| Dec 10, 2025 | 3.50 | 3.52 | 3.40 | 3.52 | 3.48 | 1.15% | 35,471 |
| Dec 9, 2025 | 3.51 | 3.51 | 3.43 | 3.48 | 3.44 | -1.14% | 4,300 |
| Dec 8, 2025 | 3.54 | 3.55 | 3.48 | 3.52 | 3.48 | 0.57% | 2,827 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.49 | 3.50 | 3.46 | -1.41% | 20,888 |
| Dec 4, 2025 | 3.47 | 3.55 | 3.47 | 3.55 | 3.51 | 2.31% | 3,110 |
| Dec 3, 2025 | 3.47 | 3.50 | 3.47 | 3.47 | 3.43 | - | 3,800 |