Skip to main content
CareRx Corporation (TSX: CRRX)
Canada flag Canada · Delayed Price · Currency is CAD
2.030
0.00 (0.00%)
Dec 27, 2024, 3:53 PM EST

CareRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20241.992.051.992.032.03-5,570
Dec 24, 20242.002.032.002.032.031.00%34,300
Dec 23, 20242.022.032.012.012.01-1.47%8,000
Dec 20, 20242.042.042.022.042.04-0.49%4,710
Dec 19, 20242.042.052.042.052.050.49%7,000
Dec 18, 20242.012.062.012.042.042.00%12,400
Dec 17, 20242.012.022.002.002.00-0.50%52,700
Dec 16, 20242.002.052.002.012.010.50%9,124
Dec 13, 20241.992.001.992.002.00-12,621
Dec 12, 20242.022.021.982.002.00-5,121
Dec 11, 20241.972.001.972.002.002.04%5,847
Dec 10, 20241.961.961.961.961.96-6,200
Dec 9, 20241.961.961.961.961.960.51%1,700
Dec 6, 20241.951.981.931.951.950.52%8,000
Dec 5, 20241.911.941.911.941.940.52%3,800
Dec 4, 20241.921.941.901.931.930.52%10,307
Dec 3, 20241.911.921.901.921.92-3,900
Dec 2, 20241.921.921.881.921.921.59%10,400
Nov 29, 20241.851.931.851.891.890.53%9,623
Nov 28, 20241.901.901.881.881.88-900
Nov 27, 20241.851.881.831.881.882.73%4,641
Nov 26, 20241.901.901.831.831.83-3.68%7,721
Nov 25, 20241.751.911.751.901.907.34%36,120
Nov 22, 20241.771.781.771.771.77-0.56%6,206
Nov 21, 20241.801.811.761.781.78-1.66%6,135
Nov 20, 20241.811.811.801.811.81-7,500
Nov 19, 20241.801.811.801.811.81-8,300
Nov 18, 20241.891.901.781.811.81-4.74%68,128
Nov 15, 20241.901.901.901.901.90-0.52%1,400
Nov 14, 20241.961.961.861.911.91-3.54%6,400
Nov 13, 20242.002.001.961.981.98-1.00%25,900
Nov 12, 20241.992.011.992.002.001.01%17,400
Nov 11, 20241.951.981.951.981.984.21%1,109
Nov 8, 20241.781.901.711.901.904.40%32,511
Nov 7, 20241.821.861.821.821.82-11,521
Nov 6, 20241.911.931.801.821.82-5.70%47,241
Nov 5, 20241.941.941.931.931.93-0.52%800
Nov 4, 20241.961.961.941.941.94-2.02%3,200
Nov 1, 20241.981.981.981.981.98-0.50%500
Oct 31, 20241.972.001.971.991.990.51%6,300
Oct 30, 20241.982.001.981.981.98-0.50%1,000
Oct 29, 20241.971.991.971.991.99-1,821
Oct 28, 20241.972.001.951.991.99-0.50%44,002
Oct 25, 20242.012.021.982.002.00-0.99%37,200
Oct 24, 20242.032.032.022.022.02-1.46%1,100
Oct 23, 20242.052.052.042.052.05-3,421
Oct 22, 20242.022.102.002.052.050.99%39,321
Oct 21, 20242.062.062.032.032.03-1.93%1,800
Oct 18, 20242.062.072.052.072.07-0.48%5,605
Oct 17, 20242.122.122.032.082.08-3.26%9,825
Oct 16, 20242.182.182.132.152.15-0.46%3,700
Oct 15, 20242.222.222.152.162.16-2.70%3,504
Oct 11, 20242.182.222.182.222.221.83%1,400
Oct 10, 20242.162.182.122.182.181.87%9,120
Oct 9, 20242.172.172.142.142.14-1.38%14,821
Oct 8, 20242.092.172.092.172.173.33%3,300
Oct 7, 20242.092.142.092.102.10-5,915
Oct 4, 20242.102.102.092.102.10-0.94%3,200
Oct 3, 20242.122.122.092.122.12-1.40%7,100
Oct 2, 20242.022.152.022.152.156.44%33,300
Oct 1, 20241.862.021.862.022.029.19%8,741
Sep 30, 20241.871.881.841.851.85-1.60%10,502
Sep 27, 20241.871.881.851.881.880.53%8,000
Sep 26, 20241.861.881.851.871.870.54%22,800
Sep 25, 20241.861.881.861.861.860.54%19,800
Sep 24, 20241.871.881.851.851.85-1.07%15,600
Sep 23, 20241.861.881.851.871.87-13,921
Sep 20, 20241.871.881.861.871.87-6,823
Sep 19, 20241.881.881.861.871.870.54%9,300
Sep 18, 20241.861.881.851.861.86-0.53%12,844
Sep 17, 20241.891.891.851.871.87-16,000
Sep 16, 20241.881.881.851.871.870.54%9,200
Sep 13, 20241.881.881.851.861.86-0.53%8,100
Sep 12, 20241.861.881.841.871.87-9,010
Sep 11, 20241.871.911.861.871.870.54%15,700
Sep 10, 20241.881.891.851.861.86-0.53%8,000
Sep 9, 20241.872.001.851.871.870.54%22,900
Sep 6, 20241.831.861.831.861.862.20%7,000
Sep 5, 20241.791.821.791.821.821.68%6,618
Sep 4, 20241.791.791.731.791.79-1.65%5,300
Sep 3, 20241.831.841.801.821.82-0.55%78,900
Aug 30, 20241.891.901.831.831.83-3.68%5,325
Aug 29, 20241.941.971.891.901.90-1.55%22,846
Aug 28, 20241.951.951.921.931.93-3.02%6,710
Aug 27, 20241.981.991.981.991.991.02%1,200
Aug 26, 20241.951.991.951.971.97-0.51%3,020
Aug 23, 20241.961.991.961.981.981.02%4,401
Aug 22, 20242.032.031.961.961.96-4.39%54,600
Aug 21, 20242.032.082.032.052.050.49%16,044
Aug 20, 20242.102.102.042.042.04-2.39%10,802
Aug 19, 20242.062.092.052.092.090.48%7,010
Aug 16, 20242.142.142.082.082.08-3.26%23,000
Aug 15, 20242.152.172.142.152.15-0.46%10,313
Aug 14, 20242.182.192.152.162.16-0.92%10,800
Aug 13, 20242.192.192.182.182.18-0.91%10,200
Aug 12, 20242.182.232.182.202.200.92%8,400
Aug 9, 20242.252.252.172.182.18-3.11%4,424
Aug 8, 20242.252.252.252.252.251.35%900
Aug 7, 20242.242.272.212.222.220.45%4,825
Aug 6, 20242.252.252.202.212.21-1.78%17,425