CareRX Corporation Historical Data - CRRX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
CareRX Corporation (CRRX)
CareRX Corporation (CRRX) Historical

CareRX Corporation (CRRX)

2.77

0.01

(0.36%)

Closed March 01 3:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.716845878136	2.79	2.79	2.65	24409	2.73060789	CS
4	0.49	21.4912280702	2.28	2.79	2.18	64166	2.60055755	CS
12	0.82	42.0512820513	1.95	2.79	1.88	31411	2.45567889	CS
26	0.82	42.0512820513	1.95	2.79	1.71	21247	2.27083655	CS
52	1.18	74.213836478	1.59	2.79	1.51	18683	2.21102497	CS
156	-2.24	-44.7105788423	5.01	5.5	1.1	23906	2.79474311	CS
260	-1.83	-39.7826086957	4.6	6.94	1.1	30623	3.96614245	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740782400	2.77	0.01	0.36	2.77	2.7799999	2.74	3516
1740696000	2.7599999	0.11	4.15	2.65	2.77	2.65	60493
1740609600	2.65	-0.02	-0.75	2.69	2.69	2.65	7050
1740523200	2.67	-0.04	-1.48	2.69	2.71	2.67	17500
1740436800	2.71	-0.02	-0.73	2.74	2.74	2.7	6330
1740177600	2.73	-0.02	-0.73	2.79	2.79	2.71	30673
1740091200	2.75	0.03	1.10	2.73	2.7599999	2.73	21175
1740004800	2.72	0.02	0.74	2.72	2.72	2.69	4400
1739918400	2.7	0.05	1.89	2.65	2.75	2.65	32413
1739572800	2.65	-0.05	-1.85	2.69	2.69	2.63	6800
1739486400	2.7	0	0.00	2.67	2.75	2.67	65900
1739400000	2.7	0	0.00	2.63	2.74	2.63	9375
1739313600	2.7	0.07	2.66	2.6	2.7799999	2.55	521370
1739227200	2.63	0.24	10.04	2.41	2.63	2.35	132105
1738968000	2.39	0.01	0.42	2.35	2.43	2.32	6698
1738881600	2.38	0.11	4.85	2.29	2.38	2.2799999	145538
1738795200	2.27	0.03	1.34	2.23	2.29	2.2	90846
1738708800	2.24	0.05	2.28	2.21	2.29	2.21	20609
1738622400	2.19	-0.07	-3.10	2.25	2.2599999	2.18	25577
1738363200	2.2599999	-0.03	-1.31	2.2799999	2.29	2.25	14305
1738276800	2.29	0.03	1.33	2.2799999	2.29	2.2599999	10600
1738190400	2.2599999	0	0.00	2.17	2.2799999	2.17	19135
1738104000	2.2599999	0.05	2.26	2.21	2.2599999	2.17	14413
1738017600	2.21	-0.03	-1.34	2.24	2.29	2.19	10540
1737758400	2.24	0	0.00	2.25	2.25	2.21	9810
1737672000	2.24	0.02	0.90	2.07	2.24	2.07	23233
1737585600	2.22	0.07	3.26	2.16	2.22	2.15	10719
1737499200	2.15	-0.04	-1.83	2.18	2.18	2.14	1700
1737412800	2.19	0	0.00	2.18	2.2	2.15	9710
1737153600	2.19	0.04	1.86	2.15	2.19	1.88	29821
1737067200	2.15	-0.04	-1.83	2.19	2.2	2.15	9906
1736980800	2.19	0.02	0.92	2.17	2.19	2.17	5186
1736894400	2.17	-0.02	-0.91	2.19	2.19	2.16	2600
1736808000	2.19	0.06	2.82	2.12	2.19	2.12	14900
1736548800	2.13	-0.01	-0.47	2.13	2.13	2.12	1326
1736462400	2.14	-0.05	-2.28	2.19	2.19	2.11	7300
1736376000	2.19	0.04	1.86	2.16	2.2	2.16	110540
1736289600	2.15	0	0.00	2.16	2.19	2.15	7443
1736203200	2.15	0.04	1.90	2.06	2.15	2.06	36877
1735944000	2.11	-0.02	-0.94	2.08	2.12	2.0299999	2221
1735857600	2.13	0.07	3.40	2.06	2.13	2.02	4941
1735684800	2.06	0.06	3.00	2.0099999	2.06	2.0099999	2500
1735598400	2	-0.03	-1.48	2.0299999	2.06	2	21306
1735339200	2.0299999	0	0.00	1.99	2.05	1.99	5570
1735069200	2.0299999	0.02	1.00	2	2.0299999	2	34257
1734993600	2.0099999	-0.03	-1.47	2.02	2.0299999	2.0099999	7950
1734734400	2.04	-0.01	-0.49	2.04	2.04	2.02	4710
1734648000	2.05	0.01	0.49	2.04	2.05	2.04	7000
1734561600	2.04	0.04	2.00	2.0099999	2.06	2.0099999	12390
1734475200	2	-0.01	-0.50	2.0099999	2.02	2	52650
1734388800	2.0099999	0.01	0.50	2	2.05	2	9124
1734129600	2	0	0.00	1.99	2	1.99	12621
1734043200	2	0	0.00	2.02	2.02	1.98	5121
1733956800	2	0.04	2.04	1.97	2	1.97	5847
1733870400	1.96	0	0.00	1.96	1.96	1.96	6195
1733784000	1.96	0.01	0.51	1.96	1.96	1.96	1700
1733524800	1.95	0.01	0.52	1.95	1.98	1.93	8000
1733438400	1.94	0.01	0.52	1.91	1.94	1.91	3775
1733352000	1.93	0.01	0.52	1.92	1.94	1.9	10307
1733265600	1.92	0	0.00	1.91	1.92	1.9	3900
1733179200	1.92	0.03	1.59	1.92	1.92	1.88	10380

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions