Toronto - Delayed Quote
CAD
CareRx Corporation (CRRX.TO)
3.3700
+0.0500
(+1.51%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.3200
3.3900
3.3200
3.3700
3.3700
19,300
Oct 29, 2026
3.3400
3.3400
3.3100
3.3200
3.3200
10,500
Oct 28, 2026
3.3500
3.3700
3.3300
3.3400
3.3400
11,100
Oct 27, 2026
3.3000
3.3500
3.2400
3.3500
3.3500
18,900
Oct 26, 2026
3.3400
3.3500
3.3000
3.3000
3.3000
25,900
Oct 23, 2026
3.3400
3.3500
3.3400
3.3500
3.3500
2,000
Oct 22, 2026
3.3300
3.3400
3.3300
3.3400
3.3400
2,700
Oct 21, 2026
3.2800
3.3400
3.2800
3.3400
3.3400
241,400
Oct 20, 2026
3.2900
3.3100
3.2400
3.2700
3.2700
4,700
Oct 19, 2026
3.2000
3.3100
3.2000
3.3000
3.3000
6,100
Oct 16, 2026
3.2900
3.3300
3.1700
3.2000
3.2000
16,400
Oct 15, 2026
3.2500
3.3900
3.2500
3.2900
3.2900
22,600
Oct 14, 2026
3.2800
3.3900
3.2000
3.2500
3.2500
666,200
Oct 13, 2026
3.3000
3.3700
3.3000
3.3200
3.3200
210,600
Oct 9, 2026
3.3000
3.3100
3.2500
3.2800
3.2800
2,700
Oct 8, 2026
3.2300
3.3000
3.2300
3.3000
3.3000
9,900
Oct 7, 2026
3.2600
3.2600
3.2200
3.2500
3.2500
4,500
Oct 6, 2026
3.2300
3.2700
3.2300
3.2400
3.2400
12,500
Oct 5, 2026
3.1700
3.2400
3.1600
3.2400
3.2400
174,000
Oct 2, 2026
3.2600
3.2800
3.2500
3.2700
3.2700
12,900
Oct 1, 2026
3.2100
3.2800
3.2100
3.2600
3.2600
8,700
Sep 30, 2026
3.2000
3.2000
3.1900
3.2000
3.2000
4,000
Sep 29, 2026
3.2000
3.2100
3.2000
3.2000
3.2000
1,400
Sep 28, 2026
3.2000
3.2000
3.1900
3.1900
3.1900
51,400
Sep 25, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
7,200
Sep 24, 2026
3.1600
3.2000
3.1300
3.1600
3.1600
18,000
Sep 23, 2026
3.1800
3.1800
3.1200
3.1600
3.1600
16,100
Sep 22, 2026
3.1800
3.1800
3.1500
3.1800
3.1800
5,800
Sep 21, 2026
3.2000
3.2100
3.1700
3.1700
3.1700
5,000
Sep 18, 2026
3.2200
3.2400
3.1900
3.1900
3.1900
7,100
Sep 17, 2026
3.2600
3.2700
3.1500
3.2000
3.2000
16,400
Sep 16, 2026
3.2600
3.2700
3.2500
3.2700
3.2700
2,800
Sep 15, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
3.2500
3.2800
3.2300
3.2600
3.2600
6,100
Sep 14, 2026
3.1900
3.2800
3.1900
3.2800
3.2580
8,100
Sep 11, 2026
3.1600
3.2200
3.1500
3.1900
3.1686
72,700
Sep 10, 2026
3.1700
3.2000
3.1700
3.1800
3.1587
3,800
Sep 9, 2026
3.1600
3.2000
3.1500
3.1900
3.1686
4,500
Sep 8, 2026
3.1900
3.2000
3.1700
3.1800
3.1587
3,400
Sep 4, 2026
3.2200
3.2300
3.1600
3.2300
3.2083
3,700
Sep 3, 2026
3.2000
3.2700
3.2000
3.2700
3.2481
1,500
Sep 2, 2026
3.2100
3.2100
3.1700
3.1700
3.1487
1,000
Sep 1, 2026
3.1500
3.2200
3.1500
3.2200
3.1984
4,200
Aug 31, 2026
3.2200
3.2200
3.1500
3.1600
3.1388
8,100
Aug 28, 2026
3.2200
3.2500
3.2200
3.2400
3.2183
2,600
Aug 27, 2026
3.2300
3.2300
3.2300
3.2300
3.2083
1,500
Aug 26, 2026
3.2500
3.2500
3.2000
3.2000
3.1785
800
Aug 25, 2026
3.2400
3.2400
3.2400
3.2400
3.2183
400
Aug 24, 2026
3.1800
3.2400
3.1800
3.2400
3.2183
3,200
Aug 21, 2026
3.2000
3.2000
3.1000
3.1800
3.1587
29,000
Aug 20, 2026
3.1200
3.2600
3.1200
3.1900
3.1686
10,500
Aug 19, 2026
3.1900
3.2000
3.1000
3.1300
3.1090
16,100
Aug 18, 2026
3.2300
3.2300
3.1800
3.1900
3.1686
5,200
Aug 17, 2026
3.2100
3.2100
3.1800
3.1800
3.1587
28,200
Aug 14, 2026
3.2700
3.2700
3.2400
3.2500
3.2282
6,200
Aug 13, 2026
3.3000
3.3100
3.2500
3.2700
3.2481
23,000
Aug 12, 2026
3.3600
3.3600
3.3000
3.3100
3.2878
28,000
Aug 11, 2026
3.3300
3.3800
3.3300
3.3700
3.3474
4,500
Aug 10, 2026
3.3500
3.3900
3.3100
3.3600
3.3375
7,700
Aug 7, 2026
3.3400
3.3700
3.2500
3.3700
3.3474
21,600
Aug 6, 2026
3.3700
3.3700
3.2800
3.3500
3.3275
17,000
Aug 5, 2026
3.5000
3.5500
3.3300
3.3500
3.3275
31,600
Aug 4, 2026
3.5200
3.5500
3.4000
3.5000
3.4765
27,300
Jul 31, 2026
3.5300
3.7500
3.5300
3.6300
3.6057
22,900
Jul 30, 2026
3.3700
3.6000
3.3700
3.5500
3.5262
21,300
Jul 29, 2026
3.4200
3.4200
3.4200
3.4200
3.3971
1,300
Jul 28, 2026
3.3900
3.4200
3.3900
3.4200
3.3971
2,700
Jul 27, 2026
3.3800
3.3900
3.3500
3.3900
3.3673
3,500
Jul 24, 2026
3.3500
3.3800
3.3300
3.3800
3.3573
3,500
Jul 23, 2026
3.3500
3.3800
3.3200
3.3400
3.3176
9,500
Jul 22, 2026
3.3300
3.3500
3.3000
3.3500
3.3275
4,300
Jul 21, 2026
3.3500
3.3500
3.3300
3.3400
3.3176
5,500
Jul 20, 2026
3.4000
3.4000
3.3300
3.3500
3.3275
4,600
Jul 17, 2026
3.3300
3.4000
3.3300
3.3800
3.3573
5,800
Jul 16, 2026
3.3400
3.4100
3.3400
3.3500
3.3275
15,900
Jul 15, 2026
3.3600
3.3700
3.2800
3.3700
3.3474
11,400
Jul 14, 2026
3.4500
3.4500
3.3500
3.3800
3.3573
4,500
Jul 13, 2026
3.5000
3.5000
3.4500
3.4500
3.4269
6,400
Jul 10, 2026
3.5700
3.5800
3.4900
3.5000
3.4765
6,800
Jul 9, 2026
3.5300
3.5500
3.5200
3.5500
3.5262
4,000
Jul 8, 2026
3.4900
3.5500
3.4800
3.5100
3.4865
8,300
Jul 7, 2026
3.5000
3.5900
3.4800
3.5000
3.4765
11,900
Jul 6, 2026
3.5500
3.5700
3.5100
3.5400
3.5163
13,800
Jul 3, 2026
3.4900
3.5200
3.4800
3.4800
3.4567
5,300
Jul 2, 2026
3.4900
3.4900
3.4000
3.4800
3.4567
7,300
Jun 30, 2026
3.4200
3.5000
3.4100
3.4600
3.4368
11,900
Jun 29, 2026
3.5200
3.5200
3.3700
3.4200
3.3971
18,500
Jun 26, 2026
3.2300
3.3400
3.2000
3.3400
3.3176
7,800
Jun 25, 2026
3.3200
3.3300
3.2400
3.2500
3.2282
6,500
Jun 24, 2026
3.3400
3.3700
3.3100
3.3300
3.3077
15,700
Jun 23, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
3.2500
3.3500
3.2500
3.3200
3.2977
35,400
Jun 22, 2026
3.2500
3.2600
3.2500
3.2500
3.2083
6,300
Jun 19, 2026
3.2200
3.2800
3.2200
3.2400
3.1985
29,300
Jun 18, 2026
3.1700
3.2100
3.1700
3.2100
3.1688
21,800
Jun 17, 2026
3.1900
3.1900
3.1600
3.1800
3.1392
8,000
Jun 16, 2026
3.1600
3.1900
3.1600
3.1900
3.1491
1,700
Jun 15, 2026
3.1600
3.1800
3.1200
3.1500
3.1096
67,000
Jun 12, 2026
3.1500
3.1700
3.1500
3.1500
3.1096
4,200
Jun 11, 2026
3.2500
3.2500
3.1500
3.1500
3.1096
16,600
Jun 10, 2026
3.2400
3.2600
3.2300
3.2300
3.1886
23,200
Jun 9, 2026
3.1800
3.2600
3.1800
3.2500
3.2083
14,700
Jun 8, 2026
3.2200
3.2600
3.1900
3.2400
3.1985
7,700
Jun 5, 2026
3.2500
3.3300
3.2100
3.2100
3.1688
12,700
Jun 4, 2026
3.2400
3.2600
3.1900
3.2300
3.1886
6,400
Jun 3, 2026
3.1300
3.3200
3.1000
3.2400
3.1985
566,400
Jun 2, 2026
3.1700
3.2000
3.1000
3.1200
3.0800
31,100
Jun 1, 2026
3.2500
3.3000
3.1800
3.1800
3.1392
52,500
May 29, 2026
3.4300
3.4500
3.2500
3.2500
3.2083
37,900
May 28, 2026
3.4400
3.4500
3.4300
3.4300
3.3860
9,000
May 27, 2026
3.4500
3.5100
3.3500
3.4400
3.3959
18,800
May 26, 2026
3.4600
3.4800
3.3000
3.4500
3.4058
78,800
May 25, 2026
3.5000
3.5800
3.4500
3.4700
3.4255
27,700
May 22, 2026
3.5600
3.5600
3.4900
3.5100
3.4650
10,300
May 21, 2026
3.5900
3.6000
3.5500
3.5500
3.5045
6,500
May 20, 2026
3.4800
3.6000
3.4600
3.5900
3.5440
16,800
May 19, 2026
3.4700
3.5100
3.4600
3.4600
3.4156
50,800
May 15, 2026
3.4800
3.5000
3.4700
3.4700
3.4255
10,000
May 14, 2026
3.5000
3.5100
3.4800
3.5100
3.4650
2,900
May 13, 2026
3.5000
3.5200
3.4700
3.4800
3.4354
28,300
May 12, 2026
3.4800
3.5500
3.4800
3.5000
3.4551
15,300
May 11, 2026
3.4700
3.5100
3.4300
3.4800
3.4354
49,900
May 8, 2026
3.5500
3.6000
3.4900
3.5000
3.4551
30,900
May 7, 2026
3.6700
3.6800
3.4800
3.5500
3.5045
54,000
May 6, 2026
3.6700
3.7000
3.6600
3.6600
3.6131
39,100
May 5, 2026
3.6200
3.6600
3.5900
3.6600
3.6131
26,400
May 4, 2026
3.6900
3.7000
3.6400
3.6400
3.5933
4,600
May 1, 2026
3.6500
3.7100
3.6500
3.6900
3.6427
8,600
Apr 30, 2026
3.6100
3.7000
3.5500
3.7000
3.6526
41,200
Apr 29, 2026
3.7100
3.7100
3.6200
3.6400
3.5933
8,400
Apr 28, 2026
3.7500
3.7500
3.6800
3.7000
3.6526
33,600
Apr 27, 2026
3.7100
3.7500
3.6800
3.7500
3.7019
10,000
Apr 24, 2026
3.6800
3.7100
3.6800
3.7000
3.6526
15,700
Apr 23, 2026
3.7400
3.7400
3.6700
3.7100
3.6624
8,800
Apr 22, 2026
3.6700
3.8100
3.6700
3.7500
3.7019
9,800
Apr 21, 2026
3.8800
3.8800
3.6600
3.7400
3.6921
16,800
Apr 20, 2026
3.7900
3.9100
3.7900
3.8500
3.8006
244,800
Apr 17, 2026
3.8200
3.8200
3.7600
3.7900
3.7414
1,900
Apr 16, 2026
3.8200
3.9000
3.7800
3.8200
3.7710
9,900
Apr 15, 2026
3.8200
3.8200
3.7800
3.8100
3.7612
20,400
Apr 14, 2026
3.8500
3.9000
3.8000
3.8300
3.7809
9,300
Apr 13, 2026
3.8700
3.9000
3.7400
3.9000
3.8500
37,200
Apr 10, 2026
3.7000
3.8300
3.7000
3.8200
3.7710
4,800
Apr 9, 2026
3.6200
3.7300
3.6200
3.6800
3.6328
31,500
Apr 8, 2026
3.5500
3.6300
3.5500
3.6200
3.5736
38,500
Apr 7, 2026
3.6000
3.6300
3.5700
3.6000
3.5538
27,400
Apr 6, 2026
3.5800
3.6100
3.4200
3.6000
3.5538
72,700
Apr 2, 2026
3.5800
3.6000
3.5000
3.5300
3.4847
18,000
Apr 1, 2026
3.7600
3.7600
3.6200
3.6200
3.5736
13,200
Mar 31, 2026
3.7200
3.8100
3.7200
3.7500
3.7019
13,800
Mar 30, 2026
3.7600
3.7600
3.6900
3.7200
3.6723
8,300
Mar 27, 2026
3.8100
3.8200
3.7500
3.8200
3.7710
4,800
Mar 26, 2026
3.8300
3.8400
3.8000
3.8200
3.7710
2,100
Mar 25, 2026
3.8400
3.8400
3.7200
3.8200
3.7710
4,500
Mar 24, 2026
3.7100
3.8700
3.7100
3.8700
3.8204
616,400
Mar 23, 2026
3.7000
3.7600
3.6800
3.7200
3.6723
21,400
Mar 20, 2026
3.7100
3.7300
3.6500
3.6800
3.6328
4,100
Mar 19, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
3.7400
3.7400
3.5900
3.7000
3.6526
58,500
Mar 18, 2026
3.7300
3.7500
3.6900
3.7500
3.6822
28,500
Mar 17, 2026
3.7100
3.7100
3.7000
3.7100
3.6429
500
Mar 16, 2026
3.6200
3.7200
3.6200
3.7000
3.6331
42,900
Mar 13, 2026
3.6000
3.6200
3.6000
3.6200
3.5545
3,800
Mar 12, 2026
3.6400
3.6500
3.5900
3.6100
3.5447
5,900
Mar 11, 2026
3.6200
3.6300
3.5700
3.6200
3.5545
113,900
Mar 10, 2026
3.6100
3.6700
3.4800
3.6000
3.5349
51,100
Mar 9, 2026
3.6700
3.6700
3.6000
3.6400
3.5742
14,400
Mar 6, 2026
3.7500
3.8000
3.6700
3.6700
3.6036
21,900
Mar 5, 2026
3.8400
3.9300
3.7400
3.7600
3.6920
16,000
Mar 4, 2026
3.8300
3.8300
3.8100
3.8200
3.7509
29,800
Mar 3, 2026
3.8300
3.8500
3.8100
3.8300
3.7607
60,600
Mar 2, 2026
3.7500
3.8800
3.7500
3.8600
3.7902
13,200
Feb 27, 2026
3.8200
3.8300
3.7700
3.8100
3.7411
8,400
Feb 26, 2026
3.8100
3.8400
3.8000
3.8400
3.7706
36,600
Feb 25, 2026
3.8400
3.8400
3.7900
3.7900
3.7215
8,400
Feb 24, 2026
3.8400
3.9000
3.7700
3.8400
3.7706
35,500
Feb 23, 2026
3.8200
3.8400
3.8200
3.8400
3.7706
21,900
Feb 20, 2026
3.8500
3.8700
3.8400
3.8400
3.7706
31,700
Feb 19, 2026
3.8100
3.8400
3.8100
3.8400
3.7706
11,400
Feb 18, 2026
3.8600
3.8700
3.8100
3.8200
3.7509
5,100
Feb 17, 2026
3.8000
3.9000
3.8000
3.8500
3.7804
77,900
Feb 13, 2026
3.8200
3.8600
3.8200
3.8600
3.7902
1,400
Feb 12, 2026
3.8000
3.8300
3.8000
3.8300
3.7607
3,800
Feb 11, 2026
3.8300
3.8600
3.8000
3.8100
3.7411
7,700
Feb 10, 2026
3.8200
3.8700
3.8200
3.8500
3.7804
8,400
Feb 9, 2026
3.8200
3.8500
3.8000
3.8200
3.7509
4,500
Feb 6, 2026
3.8500
3.9000
3.8000
3.8400
3.7706
24,600
Feb 5, 2026
3.8200
3.8900
3.8200
3.8500
3.7804
4,100
Feb 4, 2026
3.8800
3.9000
3.8400
3.9000
3.8295
14,600
Feb 3, 2026
3.9200
3.9200
3.8700
3.9000
3.8295
250,400
Feb 2, 2026
3.8600
3.9000
3.8600
3.8800
3.8098
18,000
Jan 30, 2026
3.9100
3.9100
3.8600
3.8600
3.7902
7,500
Jan 29, 2026
3.8700
3.9300
3.8000
3.8700
3.8000
594,400
Jan 28, 2026
3.9100
3.9400
3.8600
3.8700
3.8000
21,900
Jan 27, 2026
3.9500
3.9500
3.8700
3.8700
3.8000
10,100
Jan 26, 2026
3.9500
3.9500
3.8900
3.9100
3.8393
22,100
Jan 23, 2026
3.9300
3.9600
3.8700
3.9500
3.8786
301,300
Jan 22, 2026
3.8700
3.9500
3.8700
3.9300
3.8589
91,200
Jan 21, 2026
3.8800
3.9100
3.8300
3.8700
3.8000
4,800
Jan 20, 2026
3.8800
3.9500
3.8100
3.9100
3.8393
38,600
Jan 19, 2026
3.8400
3.8800
3.8200
3.8800
3.8098
13,200
Jan 16, 2026
3.9100
3.9100
3.8400
3.8400
3.7706
6,800
Jan 15, 2026
3.9000
3.9000
3.8900
3.8900
3.8197
11,000
Jan 14, 2026
3.9000
3.9100
3.8900
3.9100
3.8393
637,300
Jan 13, 2026
4.0000
4.0000
3.8500
3.8900
3.8197
352,500
Jan 12, 2026
3.8700
3.9400
3.8000
3.9100
3.8393
103,200
Jan 9, 2026
3.8300
3.8800
3.7300
3.8700
3.8000
47,800
Jan 8, 2026
3.8200
3.8300
3.8200
3.8300
3.7607
5,700
Jan 7, 2026
3.8700
3.8700
3.8200
3.8200
3.7509
21,700
Jan 6, 2026
3.8100
3.8900
3.8100
3.8900
3.8197
671,700
Jan 5, 2026
3.8800
3.8800
3.7800
3.8000
3.7313
35,700
Jan 2, 2026
3.8300
3.9000
3.8300
3.8800
3.8098
7,500
Dec 31, 2025
3.8100
3.8800
3.7800
3.8200
3.7509
8,100
Dec 30, 2025
3.8600
3.8800
3.7500
3.8100
3.7411
17,300
Dec 29, 2025
3.8600
3.8600
3.8400
3.8400
3.7706
17,300
Dec 24, 2025
3.8400
3.8600
3.8400
3.8500
3.7804
4,300
Dec 23, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
3.8800
3.8900
3.8300
3.8500
3.7804
13,500
Dec 22, 2025
3.9000
3.9000
3.8300
3.8700
3.7804
42,800
Dec 19, 2025
3.8000
3.9000
3.7500
3.9000
3.8097
22,400
Dec 18, 2025
3.7800
3.8000
3.7400
3.8000
3.7120
15,200
Dec 17, 2025
3.8700
3.8700
3.7500
3.7500
3.6632
14,000
Dec 16, 2025
3.8500
3.9000
3.7000
3.8700
3.7804
27,600
Dec 15, 2025
3.7400
3.8900
3.7200
3.8500
3.7608
38,800
Dec 12, 2025
3.5900
3.7300
3.5900
3.7200
3.6338
307,700
Dec 11, 2025
3.5100
3.6000
3.4900
3.6000
3.5166
23,300
Dec 10, 2025
3.5000
3.5200
3.4000
3.5200
3.4385
35,500
Dec 9, 2025
3.5100
3.5100
3.4300
3.4800
3.3994
4,300
Dec 8, 2025
3.5400
3.5500
3.4800
3.5200
3.4385
2,800
Dec 5, 2025
3.5600
3.5600
3.4900
3.5000
3.4189
20,900
Dec 4, 2025
3.4700
3.5500
3.4700
3.5500
3.4678
3,100
Dec 3, 2025
3.4700
3.5000
3.4700
3.4700
3.3896
3,800
Dec 2, 2025
3.5000
3.5000
3.4300
3.4700
3.3896
4,100
Dec 1, 2025
3.5400
3.5700
3.4500
3.5000
3.4189
6,800
Nov 28, 2025
3.5400
3.6300
3.5300
3.5500
3.4678
5,300
Nov 27, 2025
3.5300
3.5500
3.4800
3.5300
3.4482
2,600
Nov 26, 2025
3.7000
3.7000
3.4800
3.5600
3.4776
162,400
Nov 25, 2025
3.6500
3.7000
3.6100
3.7000
3.6143
12,900
Nov 24, 2025
3.6000
3.6500
3.5600
3.5700
3.4873
6,300
Nov 21, 2025
3.4400
3.6700
3.4100
3.6600
3.5752
29,100
Nov 20, 2025
3.4100
3.4500
3.3800
3.3900
3.3115
74,900
Nov 19, 2025
3.4800
3.5800
3.3500
3.3900
3.3115
6,500
Nov 18, 2025
3.5100
3.5700
3.4100
3.4500
3.3701
10,100
Nov 17, 2025
3.4500
3.5800
3.4500
3.4800
3.3994
8,500
Nov 14, 2025
3.3700
3.4500
3.3400
3.4300
3.3506
14,700
Nov 13, 2025
3.4300
3.4800
3.2200
3.2200
3.1454
13,600
Nov 12, 2025
3.4900
3.5000
3.4400
3.4700
3.3896
8,800
Nov 11, 2025
3.4900
3.5000
3.4200
3.5000
3.4189
34,000
Nov 10, 2025
3.6000
3.6000
3.4800
3.5000
3.4189
9,400
Nov 7, 2025
3.6500
3.6500
3.5900
3.6000
3.5166
3,900
Nov 6, 2025
3.6700
3.6800
3.6400
3.6800
3.5948
2,300
Nov 5, 2025
3.6500
3.7000
3.6100
3.6600
3.5752
5,600
Nov 4, 2025
3.5100
3.6500
3.5000
3.6500
3.5655
53,200
Nov 3, 2025
3.5900
3.5900
3.4700
3.5000
3.4189
8,600
Oct 31, 2025
3.5700
3.6000
3.5400
3.5900
3.5069
4,700
Oct 30, 2025
3.5400
3.5800
3.5400
3.5800
3.4971
5,900
