CareRx Corporation (TSX:CRRX)
Canada · Delayed Price · Currency is CAD 3.260
+0.002 (0.06%)
Sep 15, 2026, 3:28 PM EST
CareRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.25 | 3.28 | 3.23 | 3.26 | 3.26 | 0.06% | 6,100 |
| Sep 14, 2026 | 3.19 | 3.28 | 3.19 | 3.28 | 3.26 | 2.82% | 8,098 |
| Sep 11, 2026 | 3.16 | 3.22 | 3.15 | 3.19 | 3.17 | 0.31% | 72,700 |
| Sep 10, 2026 | 3.17 | 3.20 | 3.17 | 3.18 | 3.16 | -0.31% | 3,809 |
| Sep 9, 2026 | 3.16 | 3.20 | 3.15 | 3.19 | 3.17 | 0.31% | 4,531 |
| Sep 8, 2026 | 3.19 | 3.20 | 3.17 | 3.18 | 3.16 | -1.55% | 3,441 |
| Sep 4, 2026 | 3.22 | 3.23 | 3.16 | 3.23 | 3.21 | -1.22% | 3,725 |
| Sep 3, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.25 | 3.15% | 1,503 |
| Sep 2, 2026 | 3.21 | 3.21 | 3.17 | 3.17 | 3.15 | -1.55% | 1,005 |
| Sep 1, 2026 | 3.15 | 3.22 | 3.15 | 3.22 | 3.20 | 1.90% | 4,202 |
| Aug 31, 2026 | 3.22 | 3.22 | 3.15 | 3.16 | 3.14 | -2.47% | 8,130 |
| Aug 28, 2026 | 3.22 | 3.25 | 3.22 | 3.24 | 3.22 | 0.31% | 2,551 |
| Aug 27, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.21 | 0.94% | 1,501 |
| Aug 26, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.18 | -1.23% | 761 |
| Aug 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | - | 415 |
| Aug 24, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.22 | 1.89% | 3,230 |
| Aug 21, 2026 | 3.20 | 3.20 | 3.10 | 3.18 | 3.16 | -0.31% | 29,013 |
| Aug 20, 2026 | 3.12 | 3.26 | 3.12 | 3.19 | 3.17 | 1.92% | 10,488 |
| Aug 19, 2026 | 3.19 | 3.20 | 3.10 | 3.13 | 3.11 | -1.88% | 16,088 |
| Aug 18, 2026 | 3.23 | 3.23 | 3.18 | 3.19 | 3.17 | 0.31% | 5,201 |
| Aug 17, 2026 | 3.21 | 3.21 | 3.18 | 3.18 | 3.16 | -2.15% | 28,225 |
| Aug 14, 2026 | 3.27 | 3.27 | 3.24 | 3.25 | 3.23 | -0.61% | 6,152 |
| Aug 13, 2026 | 3.30 | 3.31 | 3.25 | 3.27 | 3.25 | -1.21% | 22,969 |
| Aug 12, 2026 | 3.36 | 3.36 | 3.30 | 3.31 | 3.29 | -1.78% | 28,043 |
| Aug 11, 2026 | 3.33 | 3.38 | 3.33 | 3.37 | 3.35 | 0.30% | 4,470 |
| Aug 10, 2026 | 3.35 | 3.39 | 3.31 | 3.36 | 3.34 | -0.30% | 7,731 |
| Aug 7, 2026 | 3.34 | 3.37 | 3.25 | 3.37 | 3.35 | 0.60% | 21,579 |
| Aug 6, 2026 | 3.37 | 3.37 | 3.28 | 3.35 | 3.33 | - | 16,975 |
| Aug 5, 2026 | 3.50 | 3.55 | 3.33 | 3.35 | 3.33 | -4.29% | 31,590 |
| Aug 4, 2026 | 3.52 | 3.55 | 3.40 | 3.50 | 3.48 | -3.58% | 27,272 |
| Jul 31, 2026 | 3.53 | 3.75 | 3.53 | 3.63 | 3.61 | 2.25% | 22,897 |
| Jul 30, 2026 | 3.37 | 3.60 | 3.37 | 3.55 | 3.53 | 3.80% | 21,291 |
| Jul 29, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | - | 1,315 |
| Jul 28, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.40 | 0.88% | 2,655 |
| Jul 27, 2026 | 3.38 | 3.39 | 3.35 | 3.39 | 3.37 | 0.30% | 3,456 |
| Jul 24, 2026 | 3.35 | 3.38 | 3.33 | 3.38 | 3.36 | 1.20% | 3,500 |
| Jul 23, 2026 | 3.35 | 3.38 | 3.32 | 3.34 | 3.32 | -0.30% | 9,502 |
| Jul 22, 2026 | 3.33 | 3.35 | 3.30 | 3.35 | 3.33 | 0.30% | 4,310 |
| Jul 21, 2026 | 3.35 | 3.35 | 3.33 | 3.34 | 3.32 | -0.30% | 5,500 |
| Jul 20, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.33 | -0.89% | 4,605 |
| Jul 17, 2026 | 3.33 | 3.40 | 3.33 | 3.38 | 3.36 | 0.90% | 5,784 |
| Jul 16, 2026 | 3.34 | 3.41 | 3.34 | 3.35 | 3.33 | -0.59% | 15,854 |
| Jul 15, 2026 | 3.36 | 3.37 | 3.28 | 3.37 | 3.35 | -0.30% | 11,410 |
| Jul 14, 2026 | 3.45 | 3.45 | 3.35 | 3.38 | 3.36 | -2.03% | 4,514 |
| Jul 13, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.43 | -1.43% | 6,440 |
| Jul 10, 2026 | 3.57 | 3.58 | 3.49 | 3.50 | 3.48 | -1.41% | 6,818 |
| Jul 9, 2026 | 3.53 | 3.55 | 3.52 | 3.55 | 3.53 | 1.14% | 3,990 |
| Jul 8, 2026 | 3.49 | 3.55 | 3.48 | 3.51 | 3.49 | 0.29% | 8,325 |
| Jul 7, 2026 | 3.50 | 3.59 | 3.48 | 3.50 | 3.48 | -1.13% | 11,853 |
| Jul 6, 2026 | 3.55 | 3.57 | 3.51 | 3.54 | 3.52 | 1.72% | 13,821 |