CareRX Corporation (CRRX)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 5.94059405941 | 2.02 | 2.17 | 2.02 | 10547 | 2.13855168 | CS |
| 4 | 0.27 | 14.4385026738 | 1.87 | 2.17 | 1.84 | 11952 | 1.93118027 | CS |
| 12 | -0.19 | -8.15450643777 | 2.33 | 2.43 | 1.73 | 12693 | 2.0309323 | CS |
| 26 | 0.12 | 5.94059405941 | 2.02 | 2.43 | 1.73 | 15481 | 2.13458281 | CS |
| 52 | 0.24 | 12.6315789474 | 1.9 | 2.43 | 1.1 | 17938 | 1.83750317 | CS |
| 156 | -3.26 | -60.3703703704 | 5.4 | 6.35 | 1.1 | 26203 | 3.36486882 | CS |
| 260 | -2.46 | -53.4782608696 | 4.6 | 6.94 | 1.1 | 31244 | 4.08460597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728510000 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1728423600 | 2.17 | 0.07 | 3.33 | 2.09 | 2.17 | 2.09 | 3250 |
| 1728337200 | 2.1 | 0 | 0.00 | 2.09 | 2.14 | 2.09 | 5915 |
| 1728078000 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.09 | 3200 |
| 1727991600 | 2.12 | -0.03 | -1.40 | 2.12 | 2.12 | 2.09 | 7100 |
| 1727905200 | 2.15 | 0.13 | 6.44 | 2.02 | 2.15 | 2.02 | 33272 |
| 1727818800 | 2.02 | 0.17 | 9.19 | 1.86 | 2.02 | 1.86 | 8741 |
| 1727732400 | 1.85 | -0.03 | -1.60 | 1.87 | 1.88 | 1.84 | 10502 |
| 1727473200 | 1.88 | 0.01 | 0.53 | 1.87 | 1.88 | 1.85 | 7964 |
| 1727386800 | 1.87 | 0.01 | 0.54 | 1.86 | 1.88 | 1.85 | 22788 |
| 1727300400 | 1.86 | 0.01 | 0.54 | 1.86 | 1.88 | 1.86 | 19800 |
| 1727214000 | 1.85 | -0.02 | -1.07 | 1.87 | 1.88 | 1.85 | 15600 |
| 1727127600 | 1.87 | 0 | 0.00 | 1.86 | 1.88 | 1.85 | 13921 |
| 1726868400 | 1.87 | 0 | 0.00 | 1.87 | 1.88 | 1.86 | 6823 |
| 1726782000 | 1.87 | 0.01 | 0.54 | 1.88 | 1.88 | 1.86 | 9300 |
| 1726695600 | 1.86 | -0.01 | -0.53 | 1.86 | 1.88 | 1.85 | 12844 |
| 1726609200 | 1.87 | 0 | 0.00 | 1.89 | 1.89 | 1.85 | 16000 |
| 1726522800 | 1.87 | 0.01 | 0.54 | 1.88 | 1.88 | 1.85 | 9200 |
| 1726263600 | 1.86 | -0.01 | -0.53 | 1.88 | 1.88 | 1.85 | 8100 |
| 1726177200 | 1.87 | 0 | 0.00 | 1.86 | 1.88 | 1.84 | 9010 |
| 1726090800 | 1.87 | 0.01 | 0.54 | 1.87 | 1.91 | 1.86 | 15700 |
| 1726004400 | 1.86 | -0.01 | -0.53 | 1.88 | 1.89 | 1.85 | 8000 |
| 1725918000 | 1.87 | 0.01 | 0.54 | 1.87 | 2 | 1.85 | 22866 |
| 1725658800 | 1.86 | 0.04 | 2.20 | 1.83 | 1.86 | 1.83 | 7000 |
| 1725572400 | 1.82 | 0.03 | 1.68 | 1.79 | 1.82 | 1.79 | 6618 |
| 1725486000 | 1.79 | -0.03 | -1.65 | 1.79 | 1.79 | 1.73 | 5300 |
| 1725399600 | 1.82 | -0.01 | -0.55 | 1.83 | 1.84 | 1.8 | 78883 |
| 1725054000 | 1.83 | -0.07 | -3.68 | 1.89 | 1.9 | 1.83 | 5325 |
| 1724967600 | 1.9 | -0.03 | -1.55 | 1.94 | 1.97 | 1.9 | 22846 |
| 1724881200 | 1.93 | -0.06 | -3.02 | 1.95 | 1.95 | 1.92 | 6710 |
| 1724794800 | 1.99 | 0.01 | 0.51 | 1.98 | 1.99 | 1.98 | 1200 |
| 1724708400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1724449200 | 1.98 | 0.02 | 1.02 | 1.96 | 1.99 | 1.96 | 4401 |
| 1724362800 | 1.96 | -0.09 | -4.39 | 2.0299999 | 2.0299999 | 1.96 | 54595 |
| 1724276400 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.08 | 2.0299999 | 16044 |
| 1724190000 | 2.04 | -0.05 | -2.39 | 2.1 | 2.1 | 2.04 | 10802 |
| 1724103600 | 2.09 | 0.01 | 0.48 | 2.06 | 2.09 | 2.05 | 7010 |
| 1723844400 | 2.08 | -0.07 | -3.26 | 2.14 | 2.14 | 2.08 | 22967 |
| 1723758000 | 2.15 | -0.01 | -0.46 | 2.15 | 2.17 | 2.14 | 10313 |
| 1723671600 | 2.16 | -0.02 | -0.92 | 2.18 | 2.19 | 2.15 | 10774 |
| 1723585200 | 2.18 | -0.02 | -0.91 | 2.19 | 2.19 | 2.18 | 10200 |
| 1723498800 | 2.2 | 0.02 | 0.92 | 2.18 | 2.23 | 2.18 | 8350 |
| 1723239600 | 2.18 | -0.07 | -3.11 | 2.25 | 2.25 | 2.17 | 4424 |
| 1723153200 | 2.25 | 0.03 | 1.35 | 2.25 | 2.25 | 2.25 | 900 |
| 1723066800 | 2.22 | 0.01 | 0.45 | 2.24 | 2.27 | 2.21 | 4825 |
| 1722980400 | 2.21 | -0.04 | -1.78 | 2.25 | 2.25 | 2.2 | 17425 |
| 1722634800 | 2.25 | -0.06 | -2.60 | 2.31 | 2.31 | 2.25 | 8774 |
| 1722548400 | 2.31 | 0 | 0.00 | 2.32 | 2.32 | 2.31 | 3000 |
| 1722462000 | 2.31 | -0.03 | -1.28 | 2.2799999 | 2.33 | 2.2799999 | 6123 |
| 1722375600 | 2.34 | 0 | 0.00 | 2.35 | 2.36 | 2.33 | 5765 |
| 1722289200 | 2.34 | -0.01 | -0.43 | 2.35 | 2.35 | 2.34 | 1100 |
| 1722030000 | 2.35 | 0 | 0.00 | 2.34 | 2.35 | 2.34 | 1762 |
| 1721943600 | 2.35 | 0 | 0.00 | 2.35 | 2.38 | 2.34 | 16600 |
| 1721857200 | 2.35 | -0.01 | -0.42 | 2.35 | 2.39 | 2.35 | 8524 |
| 1721770800 | 2.36 | 0.01 | 0.43 | 2.36 | 2.36 | 2.34 | 67624 |
| 1721684400 | 2.35 | 0 | 0.00 | 2.33 | 2.37 | 2.32 | 6700 |
| 1721425200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1721338800 | 2.35 | -0.02 | -0.84 | 2.37 | 2.37 | 2.3 | 7389 |
| 1721252400 | 2.37 | -0.04 | -1.66 | 2.33 | 2.43 | 2.33 | 7435 |
| 1721166000 | 2.41 | 0.16 | 7.11 | 2.2599999 | 2.41 | 2.2599999 | 14961 |
| 1721079600 | 2.25 | 0.07 | 3.21 | 2.19 | 2.27 | 2.18 | 20054 |
| 1720820400 | 2.18 | 0.01 | 0.46 | 2.18 | 2.18 | 2.18 | 1300 |
| 1720734000 | 2.17 | -0.01 | -0.46 | 2.17 | 2.17 | 2.17 | 1800 |
| 1720647600 | 2.18 | -0.02 | -0.91 | 2.2 | 2.2 | 2.18 | 2227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
