CareRx

CRRX
🏛️ canada →
3.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.53 5.53 5.42 5.48 0.0M
2021-12-29 5.62 5.69 5.55 5.55 0.0M
2021-12-22 5.57 5.59 5.57 5.59 0.0M
2021-12-21 5.50 5.53 5.49 5.51 0.0M
2021-12-20 5.25 5.25 5.21 5.21 0.0M
2021-12-17 5.32 5.40 5.32 5.40 0.0M
2021-12-16 5.40 5.40 5.26 5.27 0.0M
2021-12-15 5.20 5.20 5.10 5.10 0.0M
2021-12-14 5.27 5.27 5.25 5.25 0.0M
2021-12-13 4.94 5.35 4.94 5.22 0.0M
2021-12-09 5.25 5.26 5.10 5.10 0.0M
2021-12-08 5.21 5.21 5.20 5.20 0.0M
2021-12-07 5.26 5.29 5.26 5.29 0.0M
2021-12-06 5.25 5.25 5.25 5.25 0.0M
2021-12-03 5.06 5.11 5.02 5.11 0.0M
2021-12-02 5.07 5.07 5.07 5.07 0.0M
2021-12-01 5.15 5.20 5.09 5.09 0.0M
2021-11-30 5.08 5.08 5.07 5.07 0.0M
2021-11-29 5.21 5.21 5.21 5.21 0.0M
2021-11-26 5.21 5.21 5.20 5.20 0.0M
2021-11-25 5.25 5.44 5.25 5.39 0.0M
2021-11-24 5.16 5.16 5.16 5.16 0.0M
2021-11-23 5.25 5.25 5.25 5.25 0.0M
2021-11-22 5.25 5.25 5.25 5.25 0.0M
2021-11-19 5.40 5.40 5.29 5.29 0.0M
2021-11-18 5.51 5.53 5.50 5.52 0.0M
2021-11-17 5.75 5.75 5.59 5.68 0.0M
2021-11-16 5.78 5.86 5.78 5.86 0.0M
2021-11-15 6.02 6.02 5.90 5.90 0.0M
2021-11-12 6.04 6.04 5.80 5.99 0.0M
2021-11-11 6.15 6.15 6.10 6.10 0.0M
2021-11-10 6.09 6.21 6.09 6.15 0.0M
2021-11-09 5.20 5.93 5.20 5.80 0.0M
2021-11-08 4.96 5.26 4.96 5.26 0.0M
2021-11-05 4.58 4.64 4.58 4.64 0.0M
2021-11-04 4.57 4.63 4.57 4.62 0.0M
2021-11-03 4.86 4.86 4.65 4.65 0.0M
2021-11-02 4.85 4.85 4.85 4.85 0.0M
2021-11-01 4.82 4.82 4.77 4.77 0.0M
2021-10-29 4.96 4.96 4.92 4.92 0.0M
2021-10-28 5.11 5.11 5.02 5.02 0.0M
2021-10-27 4.90 5.05 4.90 5.05 0.0M
2021-10-26 5.05 5.05 5.02 5.02 0.0M
2021-10-25 5.05 5.28 5.05 5.15 0.0M
2021-10-22 5.10 5.10 5.10 5.10 0.0M
2021-10-21 5.21 5.21 5.21 5.21 0.0M
2021-10-20 5.36 5.36 5.36 5.36 0.0M
2021-10-19 5.39 5.39 5.39 5.39 0.0M
2021-10-15 5.45 5.47 5.40 5.47 0.0M
2021-10-13 5.43 5.43 5.43 5.43 0.0M
2021-10-08 5.40 5.40 5.40 5.40 0.0M
2021-10-07 5.29 5.29 5.29 5.29 0.0M
2021-10-05 5.32 5.32 5.32 5.32 0.0M
2021-10-04 5.30 5.30 5.30 5.30 0.0M
2021-09-30 5.16 5.16 5.16 5.16 0.0M
2021-09-29 5.16 5.16 5.06 5.13 0.0M
2021-09-28 5.16 5.30 5.13 5.30 0.0M
2021-09-27 5.50 5.50 5.42 5.46 0.0M
2021-09-24 5.68 5.68 5.68 5.68 0.0M
2021-09-23 5.80 5.80 5.68 5.70 0.0M
2021-09-22 5.85 5.89 5.75 5.80 0.0M
2021-09-21 5.87 5.93 5.78 5.78 0.0M
2021-09-20 5.80 5.80 5.65 5.70 0.0M
2021-09-17 5.98 5.98 5.90 5.90 0.0M
2021-09-16 6.00 6.00 5.93 5.93 0.0M
2021-09-15 6.25 6.25 6.11 6.11 0.0M
2021-09-13 6.30 6.30 6.25 6.25 0.0M
2021-08-30 6.21 6.21 6.21 6.21 0.0M
2021-08-27 6.29 6.35 6.24 6.35 0.0M
2021-08-26 6.30 6.30 6.26 6.26 0.0M
2021-08-25 6.01 6.01 6.01 6.01 0.0M
2021-08-24 6.12 6.12 6.08 6.08 0.0M
2021-08-23 6.11 6.15 6.11 6.12 0.0M
2021-08-20 6.18 6.20 6.18 6.20 0.0M
2021-08-19 6.33 6.33 6.33 6.33 0.0M
2021-08-18 6.57 6.57 6.57 6.57 0.0M
2021-08-17 6.71 6.71 6.71 6.71 0.0M
2021-08-11 6.70 6.70 6.70 6.70 0.0M
2021-08-10 6.85 6.92 6.69 6.70 0.0M
2021-08-09 6.85 6.85 6.84 6.84 0.0M
2021-08-06 6.73 6.73 6.73 6.73 0.0M
2021-08-05 6.68 6.68 6.68 6.68 0.0M
2021-08-04 6.45 6.50 6.45 6.50 0.0M
2021-08-03 6.35 6.35 6.35 6.35 0.0M
2021-07-30 6.27 6.27 6.27 6.27 0.0M
2021-07-29 6.27 6.31 6.23 6.23 0.0M
2021-07-28 6.30 6.30 6.30 6.30 0.0M
2021-07-27 6.20 6.23 6.20 6.23 0.0M
2021-07-26 6.37 6.37 6.37 6.37 0.0M
2021-07-23 6.34 6.34 6.34 6.34 0.0M
2021-07-22 6.24 6.24 6.24 6.24 0.0M
2021-07-20 6.17 6.17 6.17 6.17 0.0M
2021-07-19 6.07 6.07 6.07 6.07 0.0M
2021-07-16 6.25 6.25 6.25 6.25 0.0M
2021-07-15 6.38 6.38 6.38 6.38 0.0M
2021-07-14 6.50 6.50 6.50 6.50 0.0M
2021-07-13 6.58 6.62 6.58 6.62 0.0M
2021-07-09 6.68 6.68 6.68 6.68 0.0M
2021-07-07 6.63 6.63 6.63 6.63 0.0M
2021-07-06 6.85 6.85 6.85 6.85 0.0M
2021-07-05 6.88 6.94 6.88 6.94 0.0M
2021-07-02 6.87 6.87 6.77 6.82 0.0M
2021-06-28 6.63 6.63 6.63 6.63 0.0M
2021-06-25 6.70 6.70 6.70 6.70 0.0M
2021-06-24 6.64 6.75 6.64 6.71 0.0M
2021-06-23 6.42 6.55 6.42 6.50 0.0M
2021-06-22 6.32 6.32 6.32 6.32 0.0M
2021-06-21 6.18 6.18 6.17 6.17 0.0M
2021-06-18 6.00 6.00 6.00 6.00 0.0M
2021-06-17 5.99 5.99 5.99 5.99 0.0M
2021-06-15 6.03 6.03 6.03 6.03 0.0M
2021-06-11 6.04 6.04 5.99 5.99 0.0M
2021-06-10 6.00 6.00 6.00 6.00 0.0M
2021-06-09 5.95 5.95 5.95 5.95 0.0M
2021-06-08 6.03 6.08 6.00 6.00 0.0M
2021-06-03 6.01 6.05 5.97 6.05 0.0M
2021-06-02 5.98 6.01 5.98 6.01 0.1M
2021-06-01 6.00 6.00 5.99 5.99 0.0M
2021-05-31 6.03 6.04 6.01 6.04 0.0M
2021-05-28 5.94 5.94 5.94 5.94 0.0M
2021-05-25 5.98 5.98 5.93 5.93 0.0M
2021-05-21 6.22 6.22 6.12 6.12 0.0M
2021-05-20 6.34 6.55 6.33 6.41 0.0M
2021-05-18 5.90 5.91 5.90 5.91 0.0M
2021-05-17 5.82 5.90 5.70 5.90 0.0M
2021-05-14 5.90 5.92 5.90 5.92 0.0M
2021-05-13 6.04 6.04 5.90 5.90 0.0M
2021-05-12 6.00 6.00 5.99 5.99 0.0M
2021-05-11 6.01 6.03 5.94 5.99 0.0M
2021-05-10 6.21 6.21 6.09 6.13 0.0M
2021-05-07 6.25 6.25 6.15 6.15 0.0M
2021-05-05 6.18 6.23 6.11 6.12 0.0M
2021-05-03 6.52 6.54 6.50 6.50 0.0M
2021-04-29 6.75 6.77 6.70 6.70 0.0M
2021-04-28 6.38 6.80 6.38 6.68 0.0M
2021-04-27 6.21 6.26 6.18 6.26 0.0M
2021-04-26 6.38 6.38 6.25 6.25 0.0M
2021-04-23 6.18 6.18 6.18 6.18 0.0M
2021-04-22 6.29 6.29 6.21 6.21 0.0M
2021-04-21 6.25 6.28 6.25 6.28 0.0M
2021-04-20 6.10 6.62 6.08 6.44 0.0M
2021-04-19 5.70 6.20 5.70 6.17 0.0M
2021-04-16 5.41 5.41 5.41 5.41 0.0M
2021-04-15 5.29 5.30 5.29 5.30 0.0M
2021-04-14 5.34 5.34 5.34 5.34 0.0M
2021-04-13 5.24 5.26 5.24 5.26 0.0M
2021-04-12 5.40 5.40 5.40 5.40 0.0M
2021-04-08 5.60 5.65 5.60 5.65 0.0M
2021-04-07 5.55 5.57 5.55 5.56 0.0M
2021-04-06 5.55 5.58 5.55 5.58 0.0M
2021-04-05 5.34 5.47 5.34 5.47 0.0M
2021-04-01 5.42 5.42 5.36 5.36 0.0M
2021-03-30 5.22 5.32 5.22 5.32 0.0M
2021-03-29 5.51 5.51 5.39 5.39 0.0M
2021-03-26 5.45 5.46 5.45 5.46 0.0M
2021-03-25 5.70 5.70 5.58 5.61 0.0M
2021-03-24 5.48 5.51 5.48 5.51 0.0M
2021-03-22 5.16 5.16 5.13 5.15 0.0M
2021-03-17 5.20 5.20 5.20 5.20 0.0M
2021-03-16 5.21 5.21 5.21 5.21 0.0M
2021-03-15 5.35 5.35 5.26 5.26 0.0M
2021-03-12 5.00 5.00 5.00 5.00 0.0M
2021-03-11 5.00 5.06 5.00 5.02 0.0M
2021-03-09 5.00 5.02 5.00 5.02 0.0M
2021-03-08 5.00 5.00 5.00 5.00 0.0M
2021-03-05 4.98 5.11 4.98 5.08 0.0M
2021-03-04 5.01 5.02 4.98 4.98 0.0M
2021-03-03 4.94 5.07 4.94 5.07 0.0M
2021-03-02 5.30 5.30 5.13 5.13 0.0M
2021-03-01 5.17 5.23 5.11 5.11 0.0M
2021-02-26 4.93 5.03 4.93 5.00 0.0M
2021-02-25 5.43 5.43 5.14 5.14 0.0M
2021-02-24 5.25 5.61 5.25 5.50 0.0M
2021-02-23 4.92 4.99 4.90 4.98 0.0M
2021-02-22 4.94 4.94 4.89 4.90 0.0M
2021-02-19 5.05 5.05 4.97 4.99 0.0M
2021-02-18 4.88 4.95 4.88 4.92 0.0M
2021-02-17 4.86 4.88 4.82 4.85 0.0M
2021-02-16 5.20 5.20 5.07 5.15 0.0M
2021-02-12 4.95 5.10 4.95 5.05 0.0M
2021-02-11 4.79 4.92 4.79 4.89 0.0M
2021-02-10 4.92 4.92 4.77 4.85 0.0M
2021-02-09 4.85 4.93 4.85 4.89 0.0M
2021-02-08 4.92 4.92 4.84 4.86 0.0M
2021-02-05 4.69 4.80 4.69 4.75 0.0M
2021-02-04 4.26 4.45 4.24 4.45 0.0M
2021-02-03 4.10 4.35 4.10 4.26 0.0M
2021-02-02 4.13 4.13 4.00 4.04 0.0M
2021-02-01 4.19 4.19 4.15 4.15 0.0M
2021-01-29 4.29 4.30 4.18 4.23 0.0M
2021-01-28 4.46 4.46 4.25 4.27 0.0M
2021-01-27 4.46 4.88 4.25 4.39 0.0M
2021-01-26 4.40 5.10 4.33 5.10 0.0M
2021-01-25 3.93 4.30 3.91 4.24 0.0M
2021-01-20 3.90 3.90 3.90 3.90 0.0M
2021-01-19 3.70 3.71 3.70 3.71 0.0M
2021-01-15 3.60 3.60 3.60 3.60 0.0M
2021-01-14 3.57 3.57 3.51 3.51 0.0M
2021-01-13 3.56 3.56 3.50 3.50 0.0M
2021-01-12 3.56 3.56 3.55 3.55 0.0M
2021-01-11 3.56 3.60 3.50 3.60 0.0M
2021-01-08 3.66 3.66 3.60 3.60 0.0M
2021-01-06 3.63 3.65 3.61 3.65 0.0M
2021-01-05 3.66 3.66 3.63 3.63 0.0M
2021-01-04 3.65 3.70 3.65 3.70 0.0M