CareRx Corporation (TSX:CRRX)
Canada · Delayed Price · Currency is CAD 3.820
0.00 (0.00%)
At close: Mar 27, 2026
CareRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |