Dark

CRRX
CENTRIC HEALTH CORP
stock TSE

Inactive

Aug 2, 2024

2.25CAD-2.597%(-0.06)8,774

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.3100	2.3100	2.2500	2.2500	-2.597%	8,774	0.000%
2024-08-01	2.3200	2.3200	2.3100	2.3100	0.000%	3,000	-2.597%
2024-07-31	2.2800	2.3300	2.2800	2.3100	-1.282%	6,123	-2.597%
2024-07-30	2.3500	2.3600	2.3300	2.3400	0.000%	5,765	-3.846%
2024-07-29	2.3500	2.3500	2.3400	2.3400	-0.426%	1,100	-3.846%
2024-07-26	2.3400	2.3500	2.3400	2.3500	0.000%	1,762	-4.255%
2024-07-25	2.3500	2.3800	2.3400	2.3500	0.000%	16,600	-4.255%
2024-07-24	2.3500	2.3900	2.3500	2.3500	-0.424%	8,524	-4.255%
2024-07-23	2.3600	2.3600	2.3400	2.3600	+0.426%	67,624	-4.661%
2024-07-22	2.3300	2.3700	2.3200	2.3500	+0.427%	6,700	-4.255%
2024-07-19	2.3400	2.3400	2.3400	2.3400	-0.426%	900	-3.846%
2024-07-18	2.3700	2.3700	2.3000	2.3500	-0.844%	7,389	-4.255%
2024-07-17	2.3300	2.4300	2.3300	2.3700	-1.660%	7,435	-5.063%
2024-07-16	2.2600	2.4100	2.2600	2.4100	+7.111%	14,961	-6.639%
2024-07-15	2.1900	2.2700	2.1800	2.2500	+3.211%	20,054	0.000%
2024-07-12	2.1800	2.1800	2.1800	2.1800	+0.461%	1,300	+3.211%
2024-07-11	2.1700	2.1700	2.1700	2.1700	-0.459%	1,800	+3.687%
2024-07-10	2.2000	2.2000	2.1800	2.1800	-0.909%	2,227	+3.211%
2024-07-09	2.1300	2.2000	2.1300	2.2000	+3.774%	4,510	+2.273%
2024-07-08	2.1200	2.1500	2.1200	2.1200	0.000%	4,525	+6.132%
2024-07-05	2.1600	2.1600	2.1100	2.1200	-1.395%	3,734	+6.132%
2024-07-04	2.1700	2.1700	2.1500	2.1500	-0.922%	2,861	+4.651%
2024-07-03	2.1800	2.1800	2.1700	2.1700	-0.913%	3,000	+3.687%
2024-07-02	2.2400	2.2400	2.1900	2.1900	-2.667%	2,424	+2.740%
2024-06-28	2.2700	2.2700	2.2500	2.2500	-1.316%	5,724	0.000%
2024-06-27	2.2900	2.2900	2.2000	2.2800	-0.437%	23,527	-1.316%
2024-06-26	2.3000	2.3000	2.2800	2.2900	-0.435%	6,776	-1.747%
2024-06-25	2.3200	2.3200	2.3000	2.3000	+0.437%	4,500	-2.174%
2024-06-24	2.2900	2.2900	2.2700	2.2900	-0.435%	2,600	-1.747%
2024-06-21	2.3200	2.3500	2.3000	2.3000	-0.433%	8,600	-2.174%
2024-06-20	2.3000	2.3100	2.3000	2.3100	+0.435%	900	-2.597%
2024-06-19	2.2400	2.3000	2.2400	2.3000	+2.222%	6,900	-2.174%
2024-06-18	2.2600	2.2600	2.2500	2.2500	+0.446%	11,700	0.000%
2024-06-17	2.2700	2.2700	2.2200	2.2400	-2.609%	8,545	+0.446%
2024-06-14	2.2500	2.3000	2.2000	2.3000	+2.679%	11,600	-2.174%
2024-06-13	2.2600	2.2600	2.2300	2.2400	-1.754%	9,600	+0.446%
2024-06-12	2.2500	2.2800	2.2500	2.2800	+1.333%	32,247	-1.316%
2024-06-11	2.2200	2.2500	2.1200	2.2500	+0.897%	14,450	0.000%
2024-06-10	2.2600	2.4000	2.2000	2.2300	-1.327%	299,854	+0.897%
2024-06-07	2.3400	2.3400	2.2500	2.2600	-3.830%	38,669	-0.442%
2024-06-06	2.2500	2.3500	2.2500	2.3500	+5.856%	5,315	-4.255%
2024-06-05	2.2500	2.2500	2.2100	2.2200	-1.333%	10,800	+1.351%
2024-06-04	2.2700	2.2700	2.2200	2.2500	-0.881%	4,024	0.000%
2024-06-03	2.1600	2.3100	2.1600	2.2700	+5.093%	35,379	-0.881%
2024-05-31	2.1700	2.1700	2.1400	2.1600	-0.917%	18,000	+4.167%
2024-05-30	2.1000	2.2200	2.1000	2.1800	+4.306%	23,724	+3.211%
2024-05-29	2.0800	2.1100	2.0800	2.0900	+0.966%	8,800	+7.656%
2024-05-28	2.0600	2.0700	2.0400	2.0700	+0.485%	3,300	+8.696%
2024-05-27	2.0500	2.0600	2.0000	2.0600	0.000%	8,300	+9.223%
2024-05-24	2.1300	2.1300	2.0000	2.0600	-3.286%	49,930	+9.223%
2024-05-23	2.1700	2.1700	2.1300	2.1300	-2.294%	23,742	+5.634%
2024-05-22	2.1000	2.2500	2.1000	2.1800	+3.810%	21,000	+3.211%
2024-05-21	2.1200	2.1200	2.0800	2.1000	-0.943%	14,216	+7.143%
2024-05-17	2.1200	2.1500	2.0900	2.1200	0.000%	16,200	+6.132%
2024-05-16	2.0800	2.1200	2.0600	2.1200	+1.435%	8,900	+6.132%
2024-05-15	2.1200	2.1200	2.0400	2.0900	-1.878%	8,124	+7.656%
2024-05-14	2.0400	2.1500	2.0100	2.1300	+4.412%	49,044	+5.634%
2024-05-13	2.0500	2.0600	2.0400	2.0400	+0.493%	17,600	+10.294%
2024-05-10	2.0800	2.0900	2.0200	2.0300	-0.490%	19,229	+10.837%
2024-05-09	2.1700	2.1700	2.0400	2.0400	-7.273%	7,250	+10.294%
2024-05-08	2.1200	2.2000	2.0500	2.2000	+3.774%	18,482	+2.273%
2024-05-07	2.1600	2.2000	2.0500	2.1200	-8.621%	62,314	+6.132%
2024-05-06	2.2900	2.3500	2.2900	2.3200	-1.277%	6,303	-3.017%
2024-05-02	2.3600	2.3600	2.3500	2.3500	-0.424%	3,300	-4.255%
2024-05-01	2.3500	2.3700	2.3000	2.3600	0.000%	9,300	-4.661%
2024-04-30	2.3700	2.3700	2.3300	2.3600	-0.840%	9,621	-4.661%
2024-04-29	2.4200	2.4200	2.3800	2.3800	-0.833%	4,200	-5.462%
2024-04-26	2.4000	2.4200	2.3600	2.4000	+3.896%	9,863	-6.250%
2024-04-24	2.3300	2.3300	2.2700	2.3100	-0.431%	6,402	-2.597%
2024-04-23	2.3000	2.4000	2.3000	2.3200	+0.433%	16,335	-3.017%
2024-04-22	2.1800	2.3500	2.1800	2.3100	+2.667%	22,744	-2.597%
2024-04-19	2.1700	2.2500	2.1700	2.2500	+2.273%	14,164	0.000%
2024-04-18	2.1700	2.2400	2.1000	2.2000	+10.000%	14,396	+2.273%
2024-04-16	1.9900	2.0200	1.9100	2.0000	0.000%	32,200	+12.500%
2024-04-15	1.9900	2.0100	1.9900	2.0000	+0.503%	4,033	+12.500%
2024-04-12	2.0400	2.0400	1.9800	1.9900	-2.927%	9,060	+13.065%
2024-04-11	2.0600	2.0800	2.0400	2.0500	-0.485%	6,100	+9.756%
2024-04-10	2.1000	2.1000	2.0500	2.0600	+0.488%	7,400	+9.223%
2024-04-08	2.0400	2.0600	2.0300	2.0500	-0.966%	21,631	+9.756%
2024-04-05	2.0800	2.1500	2.0500	2.0700	-0.481%	40,310	+8.696%
2024-04-04	1.9900	2.0800	1.9900	2.0800	+5.051%	13,441	+8.173%
2024-04-03	1.9800	2.0100	1.9800	1.9800	-1.000%	11,860	+13.636%
2024-04-02	2.0700	2.1000	2.0000	2.0000	-2.439%	22,845	+12.500%
2024-04-01	1.9100	2.0500	1.9100	2.0500	0.000%	9,319	+9.756%
2024-03-28	1.9500	2.0500	1.9100	2.0500	+5.128%	7,179	+9.756%
2024-03-27	1.9100	1.9500	1.9000	1.9500	+2.632%	12,533	+15.385%
2024-03-26	1.9400	1.9800	1.9000	1.9000	-2.062%	12,196	+18.421%
2024-03-25	1.8800	1.9400	1.8700	1.9400	+3.191%	5,700	+15.979%
2024-03-22	1.8300	1.8800	1.8300	1.8800	+3.297%	7,600	+19.681%
2024-03-21	1.8300	1.8300	1.8200	1.8200	-1.087%	5,301	+23.626%
2024-03-20	1.7600	1.8400	1.7600	1.8400	+5.143%	11,784	+22.283%
2024-03-19	1.9100	1.9200	1.7500	1.7500	-12.060%	42,240	+28.571%
2024-03-15	2.0400	2.0700	1.9900	1.9900	-0.500%	12,056	+13.065%
2024-03-14	2.1900	2.1900	2.0000	2.0000	-1.478%	7,304	+12.500%
2024-03-13	2.1100	2.1800	1.9600	2.0300	-1.932%	13,277	+10.837%
2024-03-12	1.9300	2.1000	1.9200	2.0700	+7.813%	31,494	+8.696%
2024-03-11	1.8400	1.9200	1.8300	1.9200	+9.714%	24,304	+17.188%
2024-03-07	1.6800	1.7600	1.5600	1.7500	+2.941%	73,063	+28.571%
2024-03-06	1.5600	1.7000	1.5100	1.7000	+8.974%	18,004	+32.353%
2024-03-04	1.6200	1.6200	1.5600	1.5600	-2.500%	2,500	+44.231%
2024-03-01	1.6000	1.6000	1.5700	1.6000	0.000%	3,375	+40.625%
2024-02-29	1.6100	1.6200	1.6000	1.6000	0.000%	600	+40.625%
2024-02-28	1.5900	1.6000	1.5900	1.6000	+1.266%	300	+40.625%
2024-02-27	1.5200	1.5800	1.5200	1.5800	+5.333%	5,700	+42.405%
2024-02-26	1.4700	1.5000	1.4600	1.5000	+2.740%	5,000	+50.000%
2024-02-23	1.4800	1.4800	1.4500	1.4600	-1.351%	4,500	+54.110%
2024-02-22	1.5300	1.5300	1.4800	1.4800	-3.896%	5,513	+52.027%
2024-02-21	1.5600	1.5600	1.5400	1.5400	-2.532%	23,300	+46.104%
2024-02-20	1.5600	1.5800	1.5500	1.5800	+1.935%	2,910	+42.405%
2024-02-16	1.5600	1.5600	1.5200	1.5500	0.000%	8,700	+45.161%
2024-02-15	1.5500	1.5500	1.5400	1.5500	+0.649%	5,705	+45.161%
2024-02-14	1.5400	1.5400	1.5300	1.5400	-1.282%	2,700	+46.104%
2024-02-13	1.5400	1.5700	1.5400	1.5600	+0.645%	1,600	+44.231%
2024-02-12	1.5500	1.5500	1.5200	1.5500	0.000%	2,650	+45.161%
2024-02-09	1.5600	1.5600	1.5500	1.5500	0.000%	400	+45.161%
2024-02-08	1.5600	1.5700	1.5500	1.5500	0.000%	2,200	+45.161%
2024-02-07	1.5900	1.5900	1.5200	1.5500	-2.516%	8,201	+45.161%
2024-02-06	1.5500	1.5900	1.5500	1.5900	+1.923%	4,030	+41.509%
2024-02-05	1.5500	1.5600	1.5400	1.5600	+0.645%	4,814	+44.231%
2024-02-02	1.4900	1.5500	1.4900	1.5500	+3.333%	5,649	+45.161%
2024-02-01	1.5100	1.5100	1.4500	1.5000	-2.597%	7,449	+50.000%
2024-01-31	1.5400	1.5400	1.5400	1.5400	-1.282%	2,200	+46.104%
2024-01-30	1.5500	1.5600	1.4800	1.5600	0.000%	43,050	+44.231%
2024-01-29	1.5800	1.5800	1.5600	1.5600	-1.266%	1,800	+44.231%
2024-01-26	1.5800	1.6000	1.5600	1.5800	0.000%	12,525	+42.405%
2024-01-25	1.5900	1.5900	1.5800	1.5800	-0.629%	3,710	+42.405%
2024-01-24	1.5900	1.6000	1.5900	1.5900	0.000%	20,100	+41.509%
2024-01-23	1.6100	1.6800	1.5900	1.5900	-4.217%	22,809	+41.509%
2024-01-22	1.6800	1.6800	1.6400	1.6600	-1.190%	6,051	+35.542%
2024-01-19	1.6700	1.6900	1.5900	1.6800	+0.599%	17,200	+33.929%
2024-01-18	1.7200	1.7200	1.6500	1.6700	-2.339%	11,828	+34.731%
2024-01-17	1.7300	1.7400	1.7100	1.7100	-1.156%	3,918	+31.579%
2024-01-16	1.7700	1.7700	1.7200	1.7300	-2.809%	5,005	+30.058%
2024-01-15	1.8000	1.8000	1.7600	1.7800	0.000%	3,600	+26.404%
2024-01-12	1.7700	1.8000	1.7500	1.7800	+0.565%	16,400	+26.404%
2024-01-11	1.8300	1.8300	1.7600	1.7700	-4.839%	8,605	+27.119%
2024-01-10	1.8000	1.8600	1.7900	1.8600	+4.494%	7,800	+20.968%
2024-01-09	1.8500	1.8500	1.7700	1.7800	-1.657%	3,941	+26.404%
2024-01-08	1.8200	1.8200	1.7800	1.8100	+1.685%	5,445	+24.309%
2024-01-05	1.7000	1.8100	1.7000	1.7800	+5.952%	6,125	+26.404%
2024-01-04	1.6900	1.7500	1.6800	1.6800	-1.176%	10,500	+33.929%
2024-01-03	1.6500	1.7100	1.6300	1.7000	0.000%	26,501	+32.353%
2024-01-02	1.6000	1.7000	1.6000	1.7000	+5.590%	10,641	+32.353%
2023-12-29	1.5900	1.6100	1.5700	1.6100	+7.333%	16,245	+39.752%
2023-12-28	1.4000	1.5000	1.4000	1.5000	+7.914%	6,414	+50.000%
2023-12-27	1.3600	1.4200	1.3200	1.3900	+2.206%	28,555	+61.871%
2023-12-22	1.4000	1.4100	1.3500	1.3600	-2.857%	38,860	+65.441%
2023-12-21	1.4400	1.4500	1.4000	1.4000	-2.778%	34,683	+60.714%
2023-12-20	1.4400	1.4400	1.4000	1.4400	-0.690%	12,441	+56.250%
2023-12-19	1.4500	1.4500	1.4000	1.4500	0.000%	13,772	+55.172%
2023-12-18	1.5500	1.5500	1.4500	1.4500	-6.452%	6,941	+55.172%
2023-12-15	1.5600	1.5800	1.5200	1.5500	-0.641%	22,600	+45.161%
2023-12-14	1.5400	1.5600	1.5100	1.5600	+1.299%	165,429	+44.231%
2023-12-13	1.4800	1.5400	1.4800	1.5400	+6.207%	6,323	+46.104%
2023-12-12	1.5200	1.5200	1.4500	1.4500	-8.228%	34,995	+55.172%
2023-12-08	1.6200	1.6200	1.5500	1.5800	-2.469%	19,931	+42.405%
2023-12-07	1.5600	1.6400	1.5600	1.6200	+5.882%	34,261	+38.889%
2023-12-06	1.4400	1.5400	1.4400	1.5300	+5.517%	52,050	+47.059%
2023-12-05	1.3500	1.4500	1.3500	1.4500	+6.618%	51,900	+55.172%
2023-12-04	1.3600	1.3700	1.3400	1.3600	+0.741%	18,200	+65.441%
2023-12-01	1.3600	1.4000	1.3500	1.3500	-2.174%	15,595	+66.667%
2023-11-30	1.4000	1.4000	1.3700	1.3800	-2.128%	7,600	+63.043%
2023-11-29	1.4300	1.4500	1.4000	1.4100	0.000%	11,075	+59.574%
2023-11-28	1.3600	1.4100	1.3000	1.4100	+5.224%	110,200	+59.574%
2023-11-27	1.2500	1.3400	1.2200	1.3400	+8.065%	44,839	+67.910%
2023-11-24	1.1700	1.2500	1.1700	1.2400	+5.085%	24,020	+81.452%
2023-11-23	1.1600	1.2100	1.1600	1.1800	+2.609%	18,560	+90.678%
2023-11-22	1.2700	1.2700	1.1000	1.1500	-10.156%	78,084	+95.652%
2023-11-21	1.3100	1.3100	1.2500	1.2800	-3.759%	11,700	+75.781%
2023-11-20	1.3500	1.3500	1.2900	1.3300	-2.920%	8,700	+69.173%
2023-11-17	1.4300	1.4300	1.3500	1.3700	-4.196%	29,811	+64.234%
2023-11-16	1.4800	1.4800	1.4250	1.4300	-4.667%	5,644	+57.343%
2023-11-15	1.5100	1.5100	1.5000	1.5000	-0.662%	24,883	+50.000%
2023-11-14	1.5400	1.5400	1.5100	1.5100	-2.581%	14,733	+49.007%
2023-11-13	1.5700	1.5700	1.5500	1.5500	-1.274%	21,225	+45.161%
2023-11-10	1.6200	1.6200	1.5500	1.5700	-1.875%	8,154	+43.312%
2023-11-09	1.5500	1.6000	1.5500	1.6000	+3.226%	6,100	+40.625%
2023-11-08	1.5500	1.5600	1.5500	1.5500	-1.274%	36,200	+45.161%
2023-11-07	1.5900	1.5900	1.5500	1.5700	-0.633%	11,322	+43.312%
2023-11-06	1.6200	1.6200	1.5800	1.5800	-1.250%	2,650	+42.405%
2023-11-03	1.5700	1.6200	1.5700	1.6000	+1.911%	3,664	+40.625%
2023-11-02	1.5500	1.5800	1.5500	1.5700	+1.290%	5,020	+43.312%
2023-11-01	1.5800	1.5800	1.5500	1.5500	-1.899%	8,554	+45.161%
2023-10-31	1.5600	1.5800	1.5600	1.5800	+1.282%	1,274	+42.405%
2023-10-30	1.5500	1.5700	1.5500	1.5600	+0.645%	6,790	+44.231%
2023-10-27	1.5600	1.5700	1.5500	1.5500	-0.641%	18,100	+45.161%
2023-10-26	1.5600	1.5600	1.5600	1.5600	+0.645%	800	+44.231%
2023-10-25	1.5600	1.5600	1.5500	1.5500	-0.641%	3,400	+45.161%
2023-10-24	1.5900	1.5900	1.5600	1.5600	-1.266%	2,900	+44.231%
2023-10-23	1.6000	1.6000	1.5800	1.5800	-1.250%	104,000	+42.405%
2023-10-20	1.6500	1.6600	1.6000	1.6000	-3.030%	135,700	+40.625%
2023-10-19	1.6500	1.6500	1.6400	1.6500	0.000%	5,455	+36.364%
2023-10-18	1.7200	1.7200	1.6400	1.6500	-4.624%	115,495	+36.364%
2023-10-17	1.8000	1.8000	1.7200	1.7300	-4.420%	11,501	+30.058%
2023-10-16	1.7400	1.8100	1.7400	1.8100	0.000%	30,010	+24.309%
2023-10-13	1.7900	1.8200	1.7900	1.8100	-1.630%	53,100	+24.309%
2023-10-12	1.9000	1.9000	1.8400	1.8400	-3.158%	137,345	+22.283%
2023-10-11	1.9000	1.9200	1.9000	1.9000	0.000%	7,400	+18.421%
2023-10-10	1.9000	1.9300	1.9000	1.9000	+1.064%	9,500	+18.421%
2023-10-06	1.8900	1.8900	1.8700	1.8800	0.000%	4,924	+19.681%
2023-10-05	1.9000	1.9000	1.8500	1.8800	-1.053%	75,880	+19.681%
2023-10-04	1.8600	1.9100	1.8600	1.9000	+2.151%	18,756	+18.421%
2023-10-03	1.7600	1.8600	1.7600	1.8600	+5.682%	24,100	+20.968%
2023-10-02	1.7800	1.7800	1.7400	1.7600	0.000%	23,357	+27.841%
2023-09-29	1.8000	1.8100	1.7500	1.7600	-2.222%	129,900	+27.841%
2023-09-28	1.8000	1.8000	1.7800	1.8000	0.000%	10,850	+25.000%
2023-09-27	1.8100	1.8100	1.7500	1.8000	0.000%	20,141	+25.000%
2023-09-26	1.8300	1.8300	1.7800	1.8000	-1.639%	14,796	+25.000%
2023-09-25	1.8500	1.8500	1.8300	1.8300	-1.081%	3,419	+22.951%
2023-09-22	1.8300	1.8600	1.8300	1.8500	+1.648%	5,627	+21.622%
2023-09-21	1.8600	1.8600	1.8200	1.8200	-1.622%	14,524	+23.626%
2023-09-20	1.8700	1.8800	1.8500	1.8500	-1.070%	7,424	+21.622%
2023-09-19	1.9100	1.9100	1.8700	1.8700	-2.604%	93,675	+20.321%
2023-09-18	1.9000	1.9200	1.9000	1.9200	+2.674%	16,088	+17.188%
2023-09-15	1.9200	1.9200	1.8700	1.8700	-2.604%	41,332	+20.321%
2023-09-14	1.9200	1.9400	1.9100	1.9200	0.000%	4,719	+17.188%
2023-09-13	1.9400	1.9400	1.8950	1.9200	-1.031%	8,940	+17.188%
2023-09-12	1.9400	1.9500	1.9400	1.9400	0.000%	3,064	+15.979%
2023-09-11	1.9800	1.9800	1.9400	1.9400	-2.267%	9,311	+15.979%
2023-09-08	1.9900	2.0000	1.9850	1.9850	-0.251%	4,624	+13.350%
2023-09-07	1.9900	2.0000	1.9800	1.9900	+2.051%	13,100	+13.065%
2023-09-06	1.9900	1.9900	1.9500	1.9500	-2.010%	3,700	+15.385%
2023-09-05	1.9500	2.0000	1.9500	1.9900	-0.995%	54,750	+13.065%
2023-09-01	2.0500	2.0500	2.0100	2.0100	-2.899%	2,166	+11.940%
2023-08-31	2.0000	2.0700	1.9800	2.0700	+5.076%	7,658	+8.696%
2023-08-30	2.0200	2.0200	1.9700	1.9700	-2.475%	4,770	+14.213%
2023-08-29	1.9100	2.0800	1.9100	2.0200	+9.189%	20,575	+11.386%
2023-08-28	1.9400	1.9400	1.7900	1.8500	-3.646%	26,986	+21.622%
2023-08-25	1.9500	1.9500	1.9200	1.9200	-2.538%	1,614	+17.188%
2023-08-24	2.0000	2.0200	1.9700	1.9700	-1.500%	4,850	+14.213%
2023-08-23	2.0000	2.0200	2.0000	2.0000	-0.498%	11,900	+12.500%
2023-08-22	2.0600	2.0600	2.0100	2.0100	+2.030%	4,000	+11.940%
2023-08-21	2.0800	2.0800	1.9700	1.9700	-1.990%	3,100	+14.213%
2023-08-18	2.0000	2.0100	1.9400	2.0100	-0.985%	16,404	+11.940%
2023-08-17	2.1000	2.1000	2.0300	2.0300	-1.932%	7,790	+10.837%
2023-08-16	2.1900	2.1900	2.0700	2.0700	-5.046%	5,801	+8.696%
2023-08-15	2.2000	2.2000	2.1600	2.1800	-1.357%	3,720	+3.211%
2023-08-14	2.1900	2.2100	2.1900	2.2100	+0.455%	400	+1.810%
2023-08-11	2.2100	2.2600	2.2000	2.2000	-2.222%	5,805	+2.273%
2023-08-10	2.1000	2.2600	2.1000	2.2500	+8.173%	12,300	0.000%
2023-08-09	2.0900	2.0900	2.0800	2.0800	0.000%	2,100	+8.173%
2023-08-08	2.0700	2.1000	2.0700	2.0800	-0.952%	600	+8.173%
2023-08-04	2.1400	2.1400	2.1000	2.1000	-1.408%	3,550	+7.143%
2023-08-03	2.1000	2.1300	2.1000	2.1300	+1.429%	3,625	+5.634%
2023-08-02	2.1000	2.1400	2.1000	2.1000	-3.670%	6,550	+7.143%
2023-08-01	2.1400	2.1800	2.1300	2.1800	+1.395%	3,100	+3.211%
2023-07-31	2.1800	2.1800	2.1100	2.1500	-2.273%	12,550	+4.651%
2023-07-28	2.1900	2.2000	2.1800	2.2000	+0.457%	17,500	+2.273%
2023-07-27	2.2000	2.2000	2.1900	2.1900	0.000%	1,601	+2.740%
2023-07-26	2.2000	2.2000	2.1900	2.1900	-0.455%	2,325	+2.740%
2023-07-25	2.2300	2.2300	2.2000	2.2000	0.000%	1,874	+2.273%
2023-07-24	2.2000	2.2000	2.2000	2.2000	0.000%	200	+2.273%
2023-07-21	2.2200	2.2200	2.2000	2.2000	-0.901%	4,000	+2.273%
2023-07-20	2.2300	2.2300	2.2200	2.2200	0.000%	5,150	+1.351%
2023-07-19	2.2500	2.2500	2.2200	2.2200	-1.770%	12,800	+1.351%
2023-07-18	2.2600	2.2800	2.2500	2.2600	0.000%	24,900	-0.442%
2023-07-17	2.2500	2.2600	2.2500	2.2600	0.000%	2,000	-0.442%
2023-07-14	2.2600	2.2600	2.2400	2.2600	+1.345%	4,700	-0.442%
2023-07-13	2.2300	2.2600	2.2300	2.2300	-0.446%	19,010	+0.897%
2023-07-12	2.2600	2.2600	2.2100	2.2400	-0.885%	7,000	+0.446%
2023-07-11	2.1900	2.2600	2.1900	2.2600	+3.196%	6,042	-0.442%
2023-07-10	2.1400	2.1900	2.1400	2.1900	+1.860%	3,575	+2.740%
2023-07-07	2.1800	2.1800	2.1100	2.1500	-1.826%	6,430	+4.651%
2023-07-06	2.2100	2.2100	2.1900	2.1900	-2.232%	2,473	+2.740%
2023-07-05	2.2600	2.2600	2.2400	2.2400	-1.322%	5,400	+0.446%
2023-07-04	2.3100	2.3100	2.2700	2.2700	+0.889%	6,100	-0.881%
2023-06-30	2.2300	2.2500	2.2300	2.2500	+0.446%	8,875	0.000%
2023-06-29	2.2800	2.2800	2.2300	2.2400	-0.444%	9,924	+0.446%
2023-06-28	2.2500	2.2600	2.2500	2.2500	+0.897%	4,500	0.000%
2023-06-27	2.2300	2.2500	2.2300	2.2300	+0.450%	9,100	+0.897%
2023-06-26	2.2700	2.2700	2.2200	2.2200	-2.203%	21,100	+1.351%
2023-06-23	2.2500	2.2700	2.2500	2.2700	+0.889%	45,800	-0.881%
2023-06-22	2.2700	2.2800	2.2500	2.2500	-0.881%	12,453	0.000%
2023-06-21	2.2700	2.2700	2.2500	2.2700	-0.439%	22,600	-0.881%
2023-06-20	2.2500	2.3000	2.2500	2.2800	+0.441%	4,742	-1.316%
2023-06-19	2.2500	2.2800	2.2500	2.2700	0.000%	8,200	-0.881%
2023-06-16	2.4300	2.4300	2.2300	2.2700	-6.198%	14,541	-0.881%
2023-06-15	2.3500	2.4200	2.3500	2.4200	+3.419%	8,295	-7.025%
2023-06-14	2.3200	2.3600	2.3200	2.3400	+0.429%	5,546	-3.846%
2023-06-13	2.3400	2.3600	2.2400	2.3300	-0.427%	6,400	-3.433%
2023-06-12	2.3500	2.3500	2.2500	2.3400	+2.632%	10,500	-3.846%
2023-06-09	2.2600	2.2800	2.2000	2.2800	+2.242%	12,763	-1.316%
2023-06-08	2.3100	2.3400	2.2300	2.2300	-3.879%	18,700	+0.897%
2023-06-07	2.2500	2.3300	2.2500	2.3200	+1.754%	28,200	-3.017%
2023-06-06	2.2800	2.3000	2.2800	2.2800	0.000%	6,100	-1.316%
2023-06-05	2.2600	2.2900	2.2600	2.2800	+0.441%	16,700	-1.316%
2023-06-02	2.2700	2.2700	2.2500	2.2700	0.000%	12,400	-0.881%
2023-06-01	2.2800	2.2800	2.2600	2.2700	-0.873%	1,500	-0.881%
2023-05-31	2.2600	2.2900	2.2500	2.2900	+1.778%	6,495	-1.747%
2023-05-30	2.2500	2.2700	2.2500	2.2500	0.000%	6,900	0.000%
2023-05-29	2.2900	2.2900	2.2500	2.2500	-1.316%	3,228	0.000%
2023-05-26	2.2900	2.2900	2.2800	2.2800	-0.437%	675	-1.316%
2023-05-25	2.2800	2.2900	2.2500	2.2900	+0.881%	52,200	-1.747%
2023-05-24	2.2500	2.2700	2.2500	2.2700	+0.889%	11,700	-0.881%
2023-05-23	2.2800	2.2800	2.2500	2.2500	-0.881%	4,200	0.000%
2023-05-19	2.2800	2.2800	2.2700	2.2700	+0.889%	1,600	-0.881%
2023-05-18	2.2600	2.2600	2.2400	2.2500	-0.442%	1,400	0.000%
2023-05-17	2.2400	2.2600	2.2400	2.2600	+0.893%	3,000	-0.442%
2023-05-16	2.2600	2.2700	2.2000	2.2400	-1.322%	52,800	+0.446%
2023-05-15	2.2700	2.2700	2.2500	2.2700	0.000%	3,193	-0.881%
2023-05-12	2.2500	2.2700	2.2500	2.2700	+0.889%	20,700	-0.881%
2023-05-11	2.2500	2.2600	2.2500	2.2500	-0.442%	9,600	0.000%
2023-05-10	2.2500	2.2700	2.2500	2.2600	0.000%	106,028	-0.442%
2023-05-09	2.2800	2.2800	2.2600	2.2600	0.000%	1,644	-0.442%
2023-05-08	2.2700	2.2800	2.2600	2.2600	+0.444%	4,701	-0.442%
2023-05-05	2.2700	2.2700	2.2500	2.2500	0.000%	2,620	0.000%
2023-05-04	2.2600	2.2600	2.2500	2.2500	0.000%	1,150	0.000%
2023-05-03	2.2500	2.2800	2.2500	2.2500	0.000%	17,900	0.000%
2023-05-02	2.2600	2.2800	2.2500	2.2500	0.000%	3,500	0.000%
2023-05-01	2.2500	2.2500	2.2500	2.2500	0.000%	7,688	0.000%
2023-04-28	2.2600	2.2600	2.2400	2.2500	-0.442%	12,830	0.000%
2023-04-27	2.2800	2.2800	2.2600	2.2600	+0.444%	2,616	-0.442%
2023-04-26	2.2500	2.2600	2.2500	2.2500	0.000%	15,000	0.000%
2023-04-25	2.2400	2.2500	2.2300	2.2500	-1.316%	1,600	0.000%
2023-04-24	2.2800	2.2800	2.2200	2.2800	0.000%	7,280	-1.316%
2023-04-21	2.3000	2.3000	2.2700	2.2800	-0.437%	250,911	-1.316%
2023-04-20	2.3300	2.3500	2.2400	2.2900	-2.966%	19,628	-1.747%
2023-04-19	2.2900	2.3700	2.2900	2.3600	+3.057%	2,600	-4.661%
2023-04-18	2.3900	2.3900	2.2900	2.2900	-4.583%	13,915	-1.747%
2023-04-17	2.4800	2.4800	2.4000	2.4000	-3.226%	9,400	-6.250%
2023-04-14	2.3800	2.4800	2.3800	2.4800	+2.905%	9,625	-9.274%
2023-04-13	2.3500	2.4500	2.3500	2.4100	+2.991%	9,680	-6.639%
2023-04-12	2.3000	2.3400	2.3000	2.3400	+3.084%	4,100	-3.846%
2023-04-11	2.2700	2.2800	2.2500	2.2700	-1.304%	4,300	-0.881%
2023-04-10	2.1500	2.3000	2.1500	2.3000	+4.545%	7,426	-2.174%
2023-04-06	2.1700	2.2000	2.1700	2.2000	+1.852%	6,660	+2.273%
2023-04-05	2.1600	2.1700	2.1500	2.1600	-0.917%	28,060	+4.167%
2023-04-04	2.2500	2.2800	2.1500	2.1800	-4.386%	14,750	+3.211%
2023-04-03	2.3500	2.3800	2.2000	2.2800	-2.979%	12,700	-1.316%
2023-03-31	2.2000	2.3700	2.2000	2.3500	+6.818%	6,100	-4.255%
2023-03-30	2.2100	2.2200	2.2000	2.2000	+0.457%	10,361	+2.273%
2023-03-29	2.1900	2.2000	2.1800	2.1900	-0.455%	1,975	+2.740%
2023-03-28	2.2000	2.2000	2.2000	2.2000	+0.457%	2,135	+2.273%
2023-03-27	2.1600	2.2100	2.1600	2.1900	-0.455%	3,220	+2.740%
2023-03-24	2.1600	2.2000	2.1600	2.2000	+2.326%	17,350	+2.273%
2023-03-23	2.1500	2.1500	2.1500	2.1500	0.000%	3,800	+4.651%
2023-03-22	2.1500	2.1700	2.1500	2.1500	-1.826%	3,820	+4.651%
2023-03-21	2.1700	2.1900	2.1500	2.1900	-0.455%	7,304	+2.740%
2023-03-20	2.2200	2.2300	2.1500	2.2000	-0.901%	7,326	+2.273%
2023-03-17	2.2200	2.2500	2.2200	2.2200	0.000%	27,933	+1.351%
2023-03-16	2.2200	2.2200	2.2200	2.2200	-0.448%	3,320	+1.351%
2023-03-15	2.2100	2.2500	2.1600	2.2300	-3.043%	12,107	+0.897%
2023-03-14	2.2100	2.3000	2.2100	2.3000	+3.139%	21,800	-2.174%
2023-03-13	2.0500	2.2300	2.0500	2.2300	+2.294%	42,922	+0.897%
2023-03-10	2.3500	2.3500	2.1500	2.1800	-7.234%	50,493	+3.211%
2023-03-09	2.3500	2.3800	2.3500	2.3500	-0.424%	13,480	-4.255%
2023-03-08	2.4000	2.4000	2.3500	2.3600	-2.479%	103,212	-4.661%
2023-03-07	2.4100	2.4200	2.4000	2.4200	0.000%	8,900	-7.025%
2023-03-06	2.4000	2.4200	2.4000	2.4200	+0.833%	19,858	-7.025%
2023-03-03	2.4200	2.4200	2.3900	2.4000	-1.235%	8,784	-6.250%
2023-03-02	2.4100	2.4400	2.4100	2.4300	+1.250%	5,670	-7.407%
2023-03-01	2.3900	2.4100	2.3900	2.4000	+0.418%	3,215	-6.250%
2023-02-28	2.3900	2.4000	2.3900	2.3900	-0.417%	4,910	-5.858%
2023-02-27	2.4100	2.4100	2.3800	2.4000	0.000%	16,191	-6.250%
2023-02-24	2.4500	2.4500	2.4000	2.4000	-2.834%	12,312	-6.250%
2023-02-23	2.4400	2.4700	2.4000	2.4700	+0.407%	9,670	-8.907%
2023-02-22	2.4200	2.4600	2.4200	2.4600	+2.500%	5,157	-8.537%
2023-02-21	2.4300	2.4300	2.3900	2.4000	0.000%	14,110	-6.250%
2023-02-17	2.4500	2.4500	2.3800	2.4000	-2.041%	20,445	-6.250%
2023-02-16	2.4800	2.4800	2.4500	2.4500	-1.210%	3,521	-8.163%
2023-02-15	2.5200	2.5200	2.4500	2.4800	-1.195%	386,920	-9.274%
2023-02-14	2.6100	2.6100	2.5100	2.5100	-3.831%	13,605	-10.359%
2023-02-13	2.6200	2.6200	2.6100	2.6100	-0.760%	600	-13.793%
2023-02-10	2.6300	2.6400	2.6000	2.6300	-0.379%	27,473	-14.449%
2023-02-09	2.6000	2.6400	2.6000	2.6400	+1.538%	17,800	-14.773%
2023-02-08	2.5500	2.6200	2.5500	2.6000	+1.961%	9,070	-13.462%
2023-02-07	2.5500	2.5500	2.5300	2.5500	+0.791%	35,550	-11.765%
2023-02-06	2.5500	2.5500	2.5300	2.5300	-1.556%	43,295	-11.067%
2023-02-03	2.5500	2.5800	2.5500	2.5700	0.000%	22,620	-12.451%
2023-02-02	2.5500	2.5700	2.5400	2.5700	0.000%	58,590	-12.451%

.dark-mode .fHy6gF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fHy6gF{ color: #333333; background-color: white; border: 2px solid #333333; }CRRXCENTRIC HEALTH CORPstock TSE

CRRX
CENTRIC HEALTH CORP
stock TSE