Canada markets close in 4 hours 21 minutes

CareRx Corporation (CRRX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.36000.0000 (0.00%)
As of 09:44AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.36002.36002.36002.36002.36002,000
May 01, 20242.35002.37002.30002.36002.36009,300
Apr 30, 20242.37002.37002.33002.36002.36009,600
Apr 29, 20242.42002.42002.38002.38002.38004,200
Apr 26, 20242.40002.42002.36002.40002.40009,900
Apr 25, 20242.30002.38002.27002.38002.380011,400
Apr 24, 20242.33002.33002.27002.31002.31006,400
Apr 23, 20242.30002.40002.30002.32002.320016,300
Apr 22, 20242.18002.35002.18002.31002.310022,700
Apr 19, 20242.17002.25002.17002.25002.250014,200
Apr 18, 20242.17002.24002.10002.20002.200014,400
Apr 17, 20242.00002.16002.00002.16002.160038,200
Apr 16, 20241.99002.02001.91002.00002.000032,200
Apr 15, 20241.99002.01001.99002.00002.00004,000
Apr 12, 20242.04002.04001.98001.99001.99009,100
Apr 11, 20242.06002.08002.04002.05002.05006,100
Apr 10, 20242.10002.10002.05002.06002.06007,400
Apr 09, 20242.02002.09002.01002.09002.090010,500
Apr 08, 20242.04002.06002.03002.05002.050021,600
Apr 05, 20242.08002.15002.05002.07002.070040,300
Apr 04, 20241.99002.08001.99002.08002.080013,400
Apr 03, 20241.98002.01001.98001.98001.980011,900
Apr 02, 20242.07002.10002.00002.00002.000022,800
Apr 01, 20241.91002.05001.91002.05002.05009,300
Mar 28, 20241.95002.05001.91002.05002.05007,200
Mar 27, 20241.91001.95001.90001.95001.950012,500
Mar 26, 20241.94001.98001.90001.90001.900012,200
Mar 25, 20241.88001.94001.87001.94001.94005,700
Mar 22, 20241.83001.88001.83001.88001.88007,600
Mar 21, 20241.83001.83001.82001.82001.82005,300
Mar 20, 20241.76001.84001.76001.84001.840011,800
Mar 19, 20241.91001.92001.75001.75001.750042,200
Mar 18, 20242.02002.02001.92001.92001.92006,200
Mar 15, 20242.04002.07001.99001.99001.990012,100
Mar 14, 20242.19002.19002.00002.00002.00007,300
Mar 13, 20242.11002.18001.96002.03002.030013,300
Mar 12, 20241.93002.10001.92002.07002.070031,500
Mar 11, 20241.84001.92001.83001.92001.920024,300
Mar 08, 20241.75001.82001.73001.80001.800028,300
Mar 07, 20241.68001.76001.56001.75001.750073,100
Mar 06, 20241.56001.70001.51001.70001.700018,000
Mar 05, 20241.57001.58001.56001.57001.57002,500
Mar 04, 20241.62001.62001.56001.56001.56002,500
Mar 01, 20241.60001.60001.57001.60001.60003,400
Feb 29, 20241.61001.62001.60001.60001.6000600
Feb 28, 20241.59001.60001.59001.60001.6000300
Feb 27, 20241.52001.58001.52001.58001.58005,700
Feb 26, 20241.47001.50001.46001.50001.50005,000
Feb 23, 20241.48001.48001.45001.46001.46004,500
Feb 22, 20241.53001.53001.48001.48001.48005,500
Feb 21, 20241.56001.56001.54001.54001.540023,300
Feb 20, 20241.56001.58001.55001.58001.58002,900
Feb 16, 20241.56001.56001.52001.55001.55008,700
Feb 15, 20241.55001.55001.54001.55001.55005,700
Feb 14, 20241.54001.54001.53001.54001.54002,700
Feb 13, 20241.54001.57001.54001.56001.56001,600
Feb 12, 20241.55001.55001.52001.55001.55002,700
Feb 09, 20241.56001.56001.55001.55001.5500400
Feb 08, 20241.56001.57001.55001.55001.55002,200
Feb 07, 20241.59001.59001.52001.55001.55008,200
Feb 06, 20241.55001.59001.55001.59001.59004,000
Feb 05, 20241.55001.56001.54001.56001.56004,800
Feb 02, 20241.49001.55001.49001.55001.55005,600
Feb 01, 20241.51001.51001.45001.50001.50007,400
Jan 31, 20241.54001.54001.54001.54001.54002,200
Jan 30, 20241.55001.56001.48001.56001.560043,100
Jan 29, 20241.58001.58001.56001.56001.56001,800
Jan 26, 20241.58001.60001.56001.58001.580012,500
Jan 25, 20241.59001.59001.58001.58001.58003,700
Jan 24, 20241.59001.60001.59001.59001.590020,100
Jan 23, 20241.61001.68001.59001.59001.590022,800
Jan 22, 20241.68001.68001.64001.66001.66006,100
Jan 19, 20241.67001.69001.59001.68001.680017,200
Jan 18, 20241.72001.72001.65001.67001.670011,800
Jan 17, 20241.73001.74001.71001.71001.71003,900
Jan 16, 20241.77001.77001.72001.73001.73005,000
Jan 15, 20241.80001.80001.76001.78001.78003,600
Jan 12, 20241.77001.80001.75001.78001.780016,400
Jan 11, 20241.83001.83001.76001.77001.77008,600
Jan 10, 20241.80001.86001.79001.86001.86007,800
Jan 09, 20241.85001.85001.77001.78001.78003,900
Jan 08, 20241.82001.82001.78001.81001.81005,400
Jan 05, 20241.70001.81001.70001.78001.78006,100
Jan 04, 20241.69001.75001.68001.68001.680010,500
Jan 03, 20241.65001.71001.63001.70001.700026,500
Jan 02, 20241.60001.70001.60001.70001.700010,600
Dec 29, 20231.59001.61001.57001.61001.610016,200
Dec 28, 20231.40001.50001.40001.50001.50006,400
Dec 27, 20231.36001.42001.32001.39001.390028,600
Dec 22, 20231.40001.41001.35001.36001.360038,900
Dec 21, 20231.44001.45001.40001.40001.400034,700
Dec 20, 20231.44001.44001.40001.44001.440012,400
Dec 19, 20231.45001.45001.40001.45001.450013,800
Dec 18, 20231.55001.55001.45001.45001.45006,900
Dec 15, 20231.56001.58001.52001.55001.550022,600
Dec 14, 20231.54001.56001.51001.56001.5600165,400
Dec 13, 20231.48001.54001.48001.54001.54006,300
Dec 12, 20231.52001.52001.45001.45001.450035,000
Dec 11, 20231.58001.58001.47001.53001.530036,700
Dec 08, 20231.62001.62001.55001.58001.580019,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...