CareRx Corporation (TSX:CRRX)
Canada flag Canada · Delayed Price · Currency is CAD
2.760
-0.040 (-1.43%)
May 2, 2025, 3:29 PM EDT

CareRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20252.782.782.762.762.76-1.43%1,400
May 1, 20252.852.862.782.802.80-2.10%2,720
Apr 30, 20252.842.862.842.862.86-1,900
Apr 29, 20252.862.862.852.862.861.06%5,200
Apr 28, 20252.802.832.752.832.831.43%3,600
Apr 25, 20252.762.792.762.792.791.45%11,100
Apr 24, 20252.662.762.662.752.753.00%4,005
Apr 23, 20252.652.702.652.672.670.75%13,201
Apr 22, 20252.622.682.622.652.650.38%3,200
Apr 21, 20252.612.642.532.642.640.76%8,200
Apr 17, 20252.652.652.572.622.62-1.13%7,500
Apr 16, 20252.602.692.582.652.651.92%14,600
Apr 15, 20252.592.672.592.602.600.78%15,615
Apr 14, 20252.582.602.582.582.58-4,400
Apr 11, 20252.592.592.512.582.58-0.77%5,200
Apr 10, 20252.592.602.562.602.600.39%3,000
Apr 9, 20252.622.642.542.592.59-0.38%11,200
Apr 8, 20252.642.652.602.602.60-1.89%5,000
Apr 7, 20252.542.652.542.652.65-22,200
Apr 4, 20252.592.662.592.652.65-0.38%16,205
Apr 3, 20252.662.702.572.662.66-0.37%29,401
Apr 2, 20252.672.712.622.672.67-0.37%184,200
Apr 1, 20252.702.702.682.682.68-0.37%29,000
Mar 31, 20252.752.762.692.692.69-2.54%7,100
Mar 28, 20252.742.762.742.762.760.36%3,500
Mar 27, 20252.722.752.722.752.752.23%6,427
Mar 26, 20252.762.762.682.692.69-2.18%4,716
Mar 25, 20252.732.762.732.752.750.73%7,524
Mar 24, 20252.742.752.722.732.73-0.73%5,436
Mar 21, 20252.742.772.742.752.75-0.36%3,000
Mar 20, 20252.592.782.592.762.766.15%22,700
Mar 19, 20252.602.632.592.602.60-3,327
Mar 18, 20252.592.612.592.602.600.78%300
Mar 17, 20252.552.582.532.582.581.18%3,900
Mar 14, 20252.592.592.552.552.55-1.54%2,300
Mar 13, 20252.662.692.582.592.59-3.00%50,000
Mar 12, 20252.552.672.552.672.674.71%11,200
Mar 11, 20252.502.552.502.552.552.00%37,100
Mar 10, 20252.512.542.502.502.50-1.96%76,200
Mar 7, 20252.602.602.552.552.55-1.54%27,900
Mar 6, 20252.532.612.532.592.592.37%14,200
Mar 5, 20252.582.622.472.532.53-4.89%221,700
Mar 4, 20252.652.682.362.662.66-1.12%42,013
Mar 3, 20252.772.772.652.692.69-2.89%9,500
Feb 28, 20252.772.782.742.772.770.36%3,516
Feb 27, 20252.652.772.652.762.764.15%60,500
Feb 26, 20252.692.692.652.652.65-0.75%7,100
Feb 25, 20252.692.712.672.672.67-1.48%17,500
Feb 24, 20252.742.742.702.712.71-0.73%6,330
Feb 21, 20252.792.792.712.732.73-0.73%30,700