CareRx Corporation (TSX:CRRX)
Canada · Delayed Price · Currency is CAD 3.300
-0.050 (-1.49%)
Oct 26, 2026, 3:57 PM EDT
CareRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.34 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | 25,911 |
| Oct 23, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 0.30% | 1,950 |
| Oct 22, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | - | 2,651 |
| Oct 21, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 2.14% | 241,438 |
| Oct 20, 2026 | 3.29 | 3.31 | 3.24 | 3.27 | 3.27 | -0.91% | 4,700 |
| Oct 19, 2026 | 3.20 | 3.31 | 3.20 | 3.30 | 3.30 | 3.12% | 6,070 |
| Oct 16, 2026 | 3.29 | 3.33 | 3.17 | 3.20 | 3.20 | -2.74% | 16,355 |
| Oct 15, 2026 | 3.25 | 3.39 | 3.25 | 3.29 | 3.29 | 1.23% | 22,624 |
| Oct 14, 2026 | 3.28 | 3.39 | 3.20 | 3.25 | 3.25 | -2.11% | 666,181 |
| Oct 13, 2026 | 3.30 | 3.37 | 3.30 | 3.32 | 3.32 | 1.22% | 210,572 |
| Oct 9, 2026 | 3.30 | 3.31 | 3.25 | 3.28 | 3.28 | -0.61% | 2,667 |
| Oct 8, 2026 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 1.54% | 9,942 |
| Oct 7, 2026 | 3.26 | 3.26 | 3.22 | 3.25 | 3.25 | 0.31% | 4,478 |
| Oct 6, 2026 | 3.23 | 3.27 | 3.23 | 3.24 | 3.24 | - | 12,541 |
| Oct 5, 2026 | 3.17 | 3.24 | 3.16 | 3.24 | 3.24 | -0.92% | 173,974 |
| Oct 2, 2026 | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | 0.31% | 12,900 |
| Oct 1, 2026 | 3.21 | 3.28 | 3.21 | 3.26 | 3.26 | 1.87% | 8,696 |
| Sep 30, 2026 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | - | 4,025 |
| Sep 29, 2026 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | 0.31% | 1,400 |
| Sep 28, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.31% | 51,400 |
| Sep 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 7,200 |
| Sep 24, 2026 | 3.16 | 3.20 | 3.13 | 3.16 | 3.16 | - | 17,959 |
| Sep 23, 2026 | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | -0.63% | 16,094 |
| Sep 22, 2026 | 3.18 | 3.18 | 3.15 | 3.18 | 3.18 | 0.32% | 5,805 |
| Sep 21, 2026 | 3.20 | 3.21 | 3.17 | 3.17 | 3.17 | -0.63% | 5,000 |
| Sep 18, 2026 | 3.22 | 3.24 | 3.19 | 3.19 | 3.19 | -0.31% | 7,060 |
| Sep 17, 2026 | 3.26 | 3.27 | 3.15 | 3.20 | 3.20 | -2.14% | 16,443 |
| Sep 16, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.31% | 2,808 |
| 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 |