CareRx Corporation (TSX:CRRX)
Canada · Delayed Price · Currency is CAD 3.180
-0.070 (-2.15%)
Jun 1, 2026, 3:59 PM EST
CareRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.25 | 3.30 | 3.18 | 3.18 | 3.18 | -2.15% | 52,468 |
| May 29, 2026 | 3.43 | 3.45 | 3.25 | 3.25 | 3.25 | -5.25% | 37,905 |
| May 28, 2026 | 3.44 | 3.45 | 3.43 | 3.43 | 3.43 | -0.29% | 9,032 |
| May 27, 2026 | 3.45 | 3.51 | 3.35 | 3.44 | 3.44 | -0.29% | 18,825 |
| May 26, 2026 | 3.46 | 3.48 | 3.30 | 3.45 | 3.45 | -0.58% | 78,777 |
| May 25, 2026 | 3.50 | 3.58 | 3.45 | 3.47 | 3.47 | -1.14% | 27,716 |
| May 22, 2026 | 3.56 | 3.56 | 3.49 | 3.51 | 3.51 | -1.13% | 10,345 |
| May 21, 2026 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | -1.11% | 6,513 |
| May 20, 2026 | 3.48 | 3.60 | 3.46 | 3.59 | 3.59 | 3.76% | 16,847 |
| May 19, 2026 | 3.47 | 3.51 | 3.46 | 3.46 | 3.46 | -0.29% | 50,780 |
| May 15, 2026 | 3.48 | 3.50 | 3.47 | 3.47 | 3.47 | -1.14% | 10,006 |
| May 14, 2026 | 3.50 | 3.51 | 3.48 | 3.51 | 3.51 | 0.86% | 2,901 |
| May 13, 2026 | 3.50 | 3.52 | 3.47 | 3.48 | 3.48 | -0.57% | 28,331 |
| May 12, 2026 | 3.48 | 3.55 | 3.48 | 3.50 | 3.50 | 0.57% | 15,304 |
| May 11, 2026 | 3.47 | 3.51 | 3.43 | 3.48 | 3.48 | -0.57% | 49,862 |
| May 8, 2026 | 3.55 | 3.60 | 3.49 | 3.50 | 3.50 | -1.41% | 30,929 |
| May 7, 2026 | 3.67 | 3.68 | 3.48 | 3.55 | 3.55 | -3.01% | 54,032 |
| May 6, 2026 | 3.67 | 3.70 | 3.66 | 3.66 | 3.66 | - | 39,125 |
| May 5, 2026 | 3.62 | 3.66 | 3.59 | 3.66 | 3.66 | 0.55% | 26,360 |
| May 4, 2026 | 3.69 | 3.70 | 3.64 | 3.64 | 3.64 | -1.36% | 4,608 |
| May 1, 2026 | 3.65 | 3.71 | 3.65 | 3.69 | 3.69 | -0.27% | 8,608 |
| Apr 30, 2026 | 3.61 | 3.70 | 3.55 | 3.70 | 3.70 | 1.65% | 41,230 |
| Apr 29, 2026 | 3.71 | 3.71 | 3.62 | 3.64 | 3.64 | -1.62% | 8,404 |
| Apr 28, 2026 | 3.75 | 3.75 | 3.68 | 3.70 | 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 |