UK markets closed

CareRx Corporation (CRRX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.1300+0.0100 (+0.47%)
As of 11:44AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.12002.13002.09002.13002.13008,800
16 May 20242.08002.12002.06002.12002.12008,900
15 May 20242.12002.12002.04002.09002.09008,100
14 May 20242.04002.15002.01002.13002.130049,000
13 May 20242.05002.06002.04002.04002.040017,600
10 May 20242.08002.09002.02002.03002.030019,200
09 May 20242.17002.17002.04002.04002.04007,300
08 May 20242.12002.20002.05002.20002.200018,500
07 May 20242.16002.20002.05002.12002.120062,300
06 May 20242.29002.35002.29002.32002.32006,300
03 May 20242.35002.35002.28002.28002.28004,600
02 May 20242.36002.36002.35002.35002.35003,300
01 May 20242.35002.37002.30002.36002.36009,300
30 Apr 20242.37002.37002.33002.36002.36009,600
29 Apr 20242.42002.42002.38002.38002.38004,200
26 Apr 20242.40002.42002.36002.40002.40009,900
25 Apr 20242.30002.38002.27002.38002.380011,400
24 Apr 20242.33002.33002.27002.31002.31006,400
23 Apr 20242.30002.40002.30002.32002.320016,300
22 Apr 20242.18002.35002.18002.31002.310022,700
19 Apr 20242.17002.25002.17002.25002.250014,200
18 Apr 20242.17002.24002.10002.20002.200014,400
17 Apr 20242.00002.16002.00002.16002.160038,200
16 Apr 20241.99002.02001.91002.00002.000032,200
15 Apr 20241.99002.01001.99002.00002.00004,000
12 Apr 20242.04002.04001.98001.99001.99009,100
11 Apr 20242.06002.08002.04002.05002.05006,100
10 Apr 20242.10002.10002.05002.06002.06007,400
09 Apr 20242.02002.09002.01002.09002.090010,500
08 Apr 20242.04002.06002.03002.05002.050021,600
05 Apr 20242.08002.15002.05002.07002.070040,300
04 Apr 20241.99002.08001.99002.08002.080013,400
03 Apr 20241.98002.01001.98001.98001.980011,900
02 Apr 20242.07002.10002.00002.00002.000022,800
01 Apr 20241.91002.05001.91002.05002.05009,300
28 Mar 20241.95002.05001.91002.05002.05007,200
27 Mar 20241.91001.95001.90001.95001.950012,500
26 Mar 20241.94001.98001.90001.90001.900012,200
25 Mar 20241.88001.94001.87001.94001.94005,700
22 Mar 20241.83001.88001.83001.88001.88007,600
21 Mar 20241.83001.83001.82001.82001.82005,300
20 Mar 20241.76001.84001.76001.84001.840011,800
19 Mar 20241.91001.92001.75001.75001.750042,200
18 Mar 20242.02002.02001.92001.92001.92006,200
15 Mar 20242.04002.07001.99001.99001.990012,100
14 Mar 20242.19002.19002.00002.00002.00007,300
13 Mar 20242.11002.18001.96002.03002.030013,300
12 Mar 20241.93002.10001.92002.07002.070031,500
11 Mar 20241.84001.92001.83001.92001.920024,300
08 Mar 20241.75001.82001.73001.80001.800028,300
07 Mar 20241.68001.76001.56001.75001.750073,100
06 Mar 20241.56001.70001.51001.70001.700018,000
05 Mar 20241.57001.58001.56001.57001.57002,500
04 Mar 20241.62001.62001.56001.56001.56002,500
01 Mar 20241.60001.60001.57001.60001.60003,400
29 Feb 20241.61001.62001.60001.60001.6000600
28 Feb 20241.59001.60001.59001.60001.6000300
27 Feb 20241.52001.58001.52001.58001.58005,700
26 Feb 20241.47001.50001.46001.50001.50005,000
23 Feb 20241.48001.48001.45001.46001.46004,500
22 Feb 20241.53001.53001.48001.48001.48005,500
21 Feb 20241.56001.56001.54001.54001.540023,300
20 Feb 20241.56001.58001.55001.58001.58002,900
16 Feb 20241.56001.56001.52001.55001.55008,700
15 Feb 20241.55001.55001.54001.55001.55005,700
14 Feb 20241.54001.54001.53001.54001.54002,700
13 Feb 20241.54001.57001.54001.56001.56001,600
12 Feb 20241.55001.55001.52001.55001.55002,700
09 Feb 20241.56001.56001.55001.55001.5500400
08 Feb 20241.56001.57001.55001.55001.55002,200
07 Feb 20241.59001.59001.52001.55001.55008,200
06 Feb 20241.55001.59001.55001.59001.59004,000
05 Feb 20241.55001.56001.54001.56001.56004,800
02 Feb 20241.49001.55001.49001.55001.55005,600
01 Feb 20241.51001.51001.45001.50001.50007,400
31 Jan 20241.54001.54001.54001.54001.54002,200
30 Jan 20241.55001.56001.48001.56001.560043,100
29 Jan 20241.58001.58001.56001.56001.56001,800
26 Jan 20241.58001.60001.56001.58001.580012,500
25 Jan 20241.59001.59001.58001.58001.58003,700
24 Jan 20241.59001.60001.59001.59001.590020,100
23 Jan 20241.61001.68001.59001.59001.590022,800
22 Jan 20241.68001.68001.64001.66001.66006,100
19 Jan 20241.67001.69001.59001.68001.680017,200
18 Jan 20241.72001.72001.65001.67001.670011,800
17 Jan 20241.73001.74001.71001.71001.71003,900
16 Jan 20241.77001.77001.72001.73001.73005,000
15 Jan 20241.80001.80001.76001.78001.78003,600
12 Jan 20241.77001.80001.75001.78001.780016,400
11 Jan 20241.83001.83001.76001.77001.77008,600
10 Jan 20241.80001.86001.79001.86001.86007,800
09 Jan 20241.85001.85001.77001.78001.78003,900
08 Jan 20241.82001.82001.78001.81001.81005,400
05 Jan 20241.70001.81001.70001.78001.78006,100
04 Jan 20241.69001.75001.68001.68001.680010,500
03 Jan 20241.65001.71001.63001.70001.700026,500
02 Jan 20241.60001.70001.60001.70001.700010,600
29 Dec 20231.59001.61001.57001.61001.610016,200
28 Dec 20231.40001.50001.40001.50001.50006,400
27 Dec 20231.36001.42001.32001.39001.390028,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...