CareRx Corporation CRRX
TSX · Canada · Health Services
CAD 3.26+0.06 (+1.87%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.26 | +1.87% | CAD 3.21 | CAD 3.28 | CAD 3.21 | 8.70K |
| 2026-09-30 | CAD 3.20 | 0.00% | CAD 3.20 | CAD 3.20 | CAD 3.19 | 4.00K |
| 2026-09-29 | CAD 3.20 | +0.31% | CAD 3.20 | CAD 3.21 | CAD 3.20 | 1.40K |
| 2026-09-28 | CAD 3.19 | -0.31% | CAD 3.20 | CAD 3.20 | CAD 3.19 | 51.40K |
| 2026-09-25 | CAD 3.20 | +1.27% | CAD 3.20 | CAD 3.20 | CAD 3.20 | 7.20K |
| 2026-09-24 | CAD 3.16 | 0.00% | CAD 3.16 | CAD 3.20 | CAD 3.13 | 18.00K |
| 2026-09-23 | CAD 3.16 | -0.63% | CAD 3.18 | CAD 3.18 | CAD 3.12 | 16.10K |
| 2026-09-22 | CAD 3.18 | +0.32% | CAD 3.18 | CAD 3.18 | CAD 3.15 | 5.80K |
| 2026-09-21 | CAD 3.17 | -0.63% | CAD 3.20 | CAD 3.21 | CAD 3.17 | 5.00K |
| 2026-09-18 | CAD 3.19 | -0.31% | CAD 3.22 | CAD 3.24 | CAD 3.19 | 7.10K |
| 2026-09-17 | CAD 3.20 | -2.14% | CAD 3.26 | CAD 3.27 | CAD 3.15 | 16.40K |
| 2026-09-16 | CAD 3.27 | +0.31% | CAD 3.26 | CAD 3.27 | CAD 3.25 | 2.80K |
| 2026-09-15 | CAD 3.26 | -0.61% | CAD 3.25 | CAD 3.28 | CAD 3.23 | 6.10K |
| 2026-09-14 | CAD 3.28 | +2.82% | CAD 3.19 | CAD 3.28 | CAD 3.19 | 8.10K |
| 2026-09-11 | CAD 3.19 | +0.31% | CAD 3.16 | CAD 3.22 | CAD 3.15 | 72.70K |
| 2026-09-10 | CAD 3.18 | -0.31% | CAD 3.17 | CAD 3.20 | CAD 3.17 | 3.80K |
| 2026-09-09 | CAD 3.19 | +0.31% | CAD 3.16 | CAD 3.20 | CAD 3.15 | 4.50K |
| 2026-09-08 | CAD 3.18 | -1.55% | CAD 3.19 | CAD 3.20 | CAD 3.17 | 3.40K |
| 2026-09-04 | CAD 3.23 | -1.22% | CAD 3.22 | CAD 3.23 | CAD 3.16 | 3.70K |
| 2026-09-03 | CAD 3.27 | +3.15% | CAD 3.20 | CAD 3.27 | CAD 3.20 | 1.50K |
| 2026-09-02 | CAD 3.17 | -1.55% | CAD 3.21 | CAD 3.21 | CAD 3.17 | 1.00K |
| 2026-09-01 | CAD 3.22 | +1.90% | CAD 3.15 | CAD 3.22 | CAD 3.15 | 4.20K |
| 2026-08-31 | CAD 3.16 | -2.47% | CAD 3.22 | CAD 3.22 | CAD 3.15 | 8.10K |
| 2026-08-28 | CAD 3.24 | +0.31% | CAD 3.22 | CAD 3.25 | CAD 3.22 | 2.60K |
| 2026-08-27 | CAD 3.23 | +0.94% | CAD 3.23 | CAD 3.23 | CAD 3.23 | 1.50K |
| 2026-08-26 | CAD 3.20 | -1.23% | CAD 3.25 | CAD 3.25 | CAD 3.20 | 800 |
| 2026-08-25 | CAD 3.24 | 0.00% | CAD 3.24 | CAD 3.24 | CAD 3.24 | 400 |
| 2026-08-24 | CAD 3.24 | +1.89% | CAD 3.18 | CAD 3.24 | CAD 3.18 | 3.20K |
| 2026-08-21 | CAD 3.18 | -0.31% | CAD 3.20 | CAD 3.20 | CAD 3.10 | 29.00K |
| 2026-08-20 | CAD 3.19 | +1.92% | CAD 3.12 | CAD 3.26 | CAD 3.12 | 10.50K |
| 2026-08-19 | CAD 3.13 | -1.88% | CAD 3.19 | CAD 3.20 | CAD 3.10 | 16.10K |
| 2026-08-18 | CAD 3.19 | +0.31% | CAD 3.23 | CAD 3.23 | CAD 3.18 | 5.20K |
| 2026-08-17 | CAD 3.18 | -2.15% | CAD 3.21 | CAD 3.21 | CAD 3.18 | 28.20K |
| 2026-08-14 | CAD 3.25 | -0.61% | CAD 3.27 | CAD 3.27 | CAD 3.24 | 6.20K |
| 2026-08-13 | CAD 3.27 | -1.21% | CAD 3.30 | CAD 3.31 | CAD 3.25 | 23.00K |
| 2026-08-12 | CAD 3.31 | -1.78% | CAD 3.36 | CAD 3.36 | CAD 3.30 | 28.00K |
| 2026-08-11 | CAD 3.37 | +0.30% | CAD 3.33 | CAD 3.38 | CAD 3.33 | 4.50K |
| 2026-08-10 | CAD 3.36 | -0.30% | CAD 3.35 | CAD 3.39 | CAD 3.31 | 7.70K |
| 2026-08-07 | CAD 3.37 | +0.60% | CAD 3.34 | CAD 3.37 | CAD 3.25 | 21.60K |
| 2026-08-06 | CAD 3.35 | 0.00% | CAD 3.37 | CAD 3.37 | CAD 3.28 | 17.00K |
| 2026-08-05 | CAD 3.35 | -4.29% | CAD 3.50 | CAD 3.55 | CAD 3.33 | 31.60K |
| 2026-08-04 | CAD 3.50 | -3.58% | CAD 3.52 | CAD 3.55 | CAD 3.40 | 27.30K |
| 2026-07-31 | CAD 3.63 | +2.25% | CAD 3.53 | CAD 3.75 | CAD 3.53 | 22.90K |
| 2026-07-30 | CAD 3.55 | +3.80% | CAD 3.37 | CAD 3.60 | CAD 3.37 | 21.30K |
| 2026-07-29 | CAD 3.42 | 0.00% | CAD 3.42 | CAD 3.42 | CAD 3.42 | 1.30K |
| 2026-07-28 | CAD 3.42 | +0.88% | CAD 3.39 | CAD 3.42 | CAD 3.39 | 2.70K |
| 2026-07-27 | CAD 3.39 | +0.30% | CAD 3.38 | CAD 3.39 | CAD 3.35 | 3.50K |
| 2026-07-24 | CAD 3.38 | +1.20% | CAD 3.35 | CAD 3.38 | CAD 3.33 | 3.50K |
| 2026-07-23 | CAD 3.34 | -0.30% | CAD 3.35 | CAD 3.38 | CAD 3.32 | 9.50K |
| 2026-07-22 | CAD 3.35 | +0.30% | CAD 3.33 | CAD 3.35 | CAD 3.30 | 4.30K |
| 2026-07-21 | CAD 3.34 | -0.30% | CAD 3.35 | CAD 3.35 | CAD 3.33 | 5.50K |
| 2026-07-20 | CAD 3.35 | -0.89% | CAD 3.40 | CAD 3.40 | CAD 3.33 | 4.60K |
| 2026-07-17 | CAD 3.38 | +0.90% | CAD 3.33 | CAD 3.40 | CAD 3.33 | 5.80K |
| 2026-07-16 | CAD 3.35 | -0.59% | CAD 3.34 | CAD 3.41 | CAD 3.34 | 15.90K |
| 2026-07-15 | CAD 3.37 | -0.30% | CAD 3.36 | CAD 3.37 | CAD 3.28 | 11.40K |
| 2026-07-14 | CAD 3.38 | -2.03% | CAD 3.45 | CAD 3.45 | CAD 3.35 | 4.50K |
| 2026-07-13 | CAD 3.45 | -1.43% | CAD 3.50 | CAD 3.50 | CAD 3.45 | 6.40K |
| 2026-07-10 | CAD 3.50 | -1.41% | CAD 3.57 | CAD 3.58 | CAD 3.49 | 6.80K |
| 2026-07-09 | CAD 3.55 | +1.14% | CAD 3.53 | CAD 3.55 | CAD 3.52 | 4.00K |
| 2026-07-08 | CAD 3.51 | +0.29% | CAD 3.49 | CAD 3.55 | CAD 3.48 | 8.30K |
| 2026-07-07 | CAD 3.50 | -1.13% | CAD 3.50 | CAD 3.59 | CAD 3.48 | 11.90K |
| 2026-07-06 | CAD 3.54 | +1.72% | CAD 3.55 | CAD 3.57 | CAD 3.51 | 13.80K |
| 2026-07-03 | CAD 3.48 | 0.00% | CAD 3.49 | CAD 3.52 | CAD 3.48 | 5.30K |
| 2026-07-02 | CAD 3.48 | +0.58% | CAD 3.49 | CAD 3.49 | CAD 3.40 | 7.30K |
| 2026-06-30 | CAD 3.46 | +1.17% | CAD 3.42 | CAD 3.50 | CAD 3.41 | 11.90K |
| 2026-06-29 | CAD 3.42 | +2.40% | CAD 3.52 | CAD 3.52 | CAD 3.37 | 18.50K |
| 2026-06-26 | CAD 3.34 | +2.77% | CAD 3.23 | CAD 3.34 | CAD 3.20 | 7.80K |
| 2026-06-25 | CAD 3.25 | -2.40% | CAD 3.32 | CAD 3.33 | CAD 3.24 | 6.50K |
| 2026-06-24 | CAD 3.33 | +0.30% | CAD 3.34 | CAD 3.37 | CAD 3.31 | 15.70K |
| 2026-06-23 | CAD 3.32 | +2.15% | CAD 3.25 | CAD 3.35 | CAD 3.25 | 35.40K |
| 2026-06-22 | CAD 3.25 | +0.31% | CAD 3.25 | CAD 3.26 | CAD 3.25 | 6.30K |
| 2026-06-19 | CAD 3.24 | +0.93% | CAD 3.22 | CAD 3.28 | CAD 3.22 | 29.30K |
| 2026-06-18 | CAD 3.21 | +0.94% | CAD 3.17 | CAD 3.21 | CAD 3.17 | 21.80K |
| 2026-06-17 | CAD 3.18 | -0.31% | CAD 3.19 | CAD 3.19 | CAD 3.16 | 8.00K |
| 2026-06-16 | CAD 3.19 | +1.27% | CAD 3.16 | CAD 3.19 | CAD 3.16 | 1.70K |
| 2026-06-15 | CAD 3.15 | 0.00% | CAD 3.16 | CAD 3.18 | CAD 3.12 | 67.00K |
| 2026-06-12 | CAD 3.15 | 0.00% | CAD 3.15 | CAD 3.17 | CAD 3.15 | 4.20K |
| 2026-06-11 | CAD 3.15 | -2.48% | CAD 3.25 | CAD 3.25 | CAD 3.15 | 16.60K |
| 2026-06-10 | CAD 3.23 | -0.62% | CAD 3.24 | CAD 3.26 | CAD 3.23 | 23.20K |
| 2026-06-09 | CAD 3.25 | +0.31% | CAD 3.18 | CAD 3.26 | CAD 3.18 | 14.70K |
| 2026-06-08 | CAD 3.24 | +0.93% | CAD 3.22 | CAD 3.26 | CAD 3.19 | 7.70K |
| 2026-06-05 | CAD 3.21 | -0.62% | CAD 3.25 | CAD 3.33 | CAD 3.21 | 12.70K |
| 2026-06-04 | CAD 3.23 | -0.31% | CAD 3.24 | CAD 3.26 | CAD 3.19 | 6.40K |
| 2026-06-03 | CAD 3.24 | +3.85% | CAD 3.13 | CAD 3.32 | CAD 3.10 | 566.40K |
| 2026-06-02 | CAD 3.12 | -1.89% | CAD 3.17 | CAD 3.20 | CAD 3.10 | 31.10K |
| 2026-06-01 | CAD 3.18 | -2.15% | CAD 3.25 | CAD 3.30 | CAD 3.18 | 52.50K |
| 2026-05-29 | CAD 3.25 | -5.25% | CAD 3.43 | CAD 3.45 | CAD 3.25 | 37.90K |
| 2026-05-28 | CAD 3.43 | -0.29% | CAD 3.44 | CAD 3.45 | CAD 3.43 | 9.00K |
| 2026-05-27 | CAD 3.44 | -0.29% | CAD 3.45 | CAD 3.51 | CAD 3.35 | 18.80K |
| 2026-05-26 | CAD 3.45 | -0.58% | CAD 3.46 | CAD 3.48 | CAD 3.30 | 78.80K |