CareRx Corporation (TSX:CRRX)
Canada · Delayed Price · Currency is CAD 3.630
+0.080 (2.25%)
Jul 31, 2026, 3:32 PM EST
CareRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.53 | 3.75 | 3.53 | 3.63 | 3.63 | 2.25% | 22,897 |
| Jul 30, 2026 | 3.37 | 3.60 | 3.37 | 3.55 | 3.55 | 3.80% | 21,291 |
| Jul 29, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 1,315 |
| Jul 28, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | 0.88% | 2,655 |
| Jul 27, 2026 | 3.38 | 3.39 | 3.35 | 3.39 | 3.39 | 0.30% | 3,456 |
| Jul 24, 2026 | 3.35 | 3.38 | 3.33 | 3.38 | 3.38 | 1.20% | 3,500 |
| Jul 23, 2026 | 3.35 | 3.38 | 3.32 | 3.34 | 3.34 | -0.30% | 9,502 |
| Jul 22, 2026 | 3.33 | 3.35 | 3.30 | 3.35 | 3.35 | 0.30% | 4,310 |
| Jul 21, 2026 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | -0.30% | 5,500 |
| Jul 20, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | -0.89% | 4,605 |
| Jul 17, 2026 | 3.33 | 3.40 | 3.33 | 3.38 | 3.38 | 0.90% | 5,784 |
| Jul 16, 2026 | 3.34 | 3.41 | 3.34 | 3.35 | 3.35 | -0.59% | 15,854 |
| Jul 15, 2026 | 3.36 | 3.37 | 3.28 | 3.37 | 3.37 | -0.30% | 11,410 |
| Jul 14, 2026 | 3.45 | 3.45 | 3.35 | 3.38 | 3.38 | -2.03% | 4,514 |
| Jul 13, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -1.43% | 6,440 |
| Jul 10, 2026 | 3.57 | 3.58 | 3.49 | 3.50 | 3.50 | -1.41% | 6,818 |
| Jul 9, 2026 | 3.53 | 3.55 | 3.52 | 3.55 | 3.55 | 1.14% | 3,990 |
| Jul 8, 2026 | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | 0.29% | 8,325 |
| Jul 7, 2026 | 3.50 | 3.59 | 3.48 | 3.50 | 3.50 | -1.13% | 11,853 |
| Jul 6, 2026 | 3.55 | 3.57 | 3.51 | 3.54 | 3.54 | 1.72% | 13,821 |
| Jul 3, 2026 | 3.49 | 3.52 | 3.48 | 3.48 | 3.48 | - | 5,331 |
| Jul 2, 2026 | 3.49 | 3.49 | 3.40 | 3.48 | 3.48 | 0.58% | 7,263 |
| Jun 30, 2026 | 3.42 | 3.50 | 3.41 | 3.46 | 3.46 | 1.17% | 11,885 |
| Jun 29, 2026 | 3.52 | 3.52 | 3.37 | 3.42 | 3.42 | 2.40% | 18,514 |
| Jun 26, 2026 | 3.23 | 3.34 | 3.20 | 3.34 | 3.34 | 2.77% | 7,808 |
| Jun 25, 2026 | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | -2.40% | 6,512 |
| Jun 24, 2026 | 3.34 | 3.37 | 3.31 | 3.33 | 3.33 | 0.30% | 15,713 |
| Jun 23, 2026 | 3.25 | 3.35 | 3.25 | 3.32 | 3.32 | 2.79% | 35,435 |
| Jun 22, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.23 | 0.31% | 6,306 |
| Jun 19, 2026 | 3.22 | 3.28 | 3.22 | 3.24 | 3.22 | 0.93% | 29,280 |
| Jun 18, 2026 | 3.17 | 3.21 | 3.17 | 3.21 | 3.19 | 0.94% | 21,807 |
| Jun 17, 2026 | 3.19 | 3.19 | 3.16 | 3.18 | 3.16 | -0.31% | 7,966 |
| Jun 16, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.17 | 1.27% | 1,682 |
| Jun 15, 2026 | 3.16 | 3.18 | 3.12 | 3.15 | 3.13 | - | 66,952 |
| Jun 12, 2026 | 3.15 | 3.17 | 3.15 | 3.15 | 3.13 | - | 4,210 |
| Jun 11, 2026 | 3.25 | 3.25 | 3.15 | 3.15 | 3.13 | -2.48% | 16,630 |
| Jun 10, 2026 | 3.24 | 3.26 | 3.23 | 3.23 | 3.21 | -0.62% | 23,172 |
| Jun 9, 2026 | 3.18 | 3.26 | 3.18 | 3.25 | 3.23 | 0.31% | 14,702 |
| Jun 8, 2026 | 3.22 | 3.26 | 3.19 | 3.24 | 3.22 | 0.93% | 7,695 |
| Jun 5, 2026 | 3.25 | 3.33 | 3.21 | 3.21 | 3.19 | -0.62% | 12,655 |
| Jun 4, 2026 | 3.24 | 3.26 | 3.19 | 3.23 | 3.21 | -0.31% | 6,435 |
| Jun 3, 2026 | 3.13 | 3.32 | 3.10 | 3.24 | 3.22 | 3.85% | 566,445 |
| Jun 2, 2026 | 3.17 | 3.20 | 3.10 | 3.12 | 3.10 | -1.89% | 31,083 |
| Jun 1, 2026 | 3.25 | 3.30 | 3.18 | 3.18 | 3.16 | -2.15% | 52,468 |
| May 29, 2026 | 3.43 | 3.45 | 3.25 | 3.25 | 3.23 | -5.25% | 37,905 |
| May 28, 2026 | 3.44 | 3.45 | 3.43 | 3.43 | 3.41 | -0.29% | 9,032 |
| May 27, 2026 | 3.45 | 3.51 | 3.35 | 3.44 | 3.42 | -0.29% | 18,825 |
| May 26, 2026 | 3.46 | 3.48 | 3.30 | 3.45 | 3.43 | -0.58% | 78,777 |
| May 25, 2026 | 3.50 | 3.58 | 3.45 | 3.47 | 3.45 | -1.14% | 27,716 |
| May 22, 2026 | 3.56 | 3.56 | 3.49 | 3.51 | 3.49 | -1.13% | 10,345 |