CareRx Corporation (TSX:CRRX)
Canada · Delayed Price · Currency is CAD 3.760
-0.060 (-1.57%)
Mar 5, 2026, 2:15 PM EST
CareRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.83 | 3.93 | 3.75 | 3.75 | - | -1.83% | 14,105 |
| 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 |