Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CRH Medical Corp (TSX: CRH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 2.420 2.500 2.320 2.410 248,875 +0.02(+0.84%)
Jan 29, 2015 2.350 2.450 2.310 2.390 238,112 +0.07(+3.02%)
Jan 28, 2015 2.300 2.330 2.270 2.320 216,368 +0.05(+2.20%)
Jan 27, 2015 2.250 2.290 2.210 2.270 493,563 -0.03(-1.30%)
Jan 26, 2015 2.420 2.450 2.300 2.300 269,316 -0.07(-2.95%)
Jan 23, 2015 2.420 2.440 2.370 2.370 465,881 +0.00(+0.00%)
Jan 22, 2015 2.400 2.370 755,941 +0.08(+3.49%)
Jan 21, 2015 2.150 2.300 2.150 2.290 165,926 +0.18(+8.53%)
Jan 20, 2015 2.330 2.330 2.100 2.110 506,125 -0.21(-9.05%)
Jan 19, 2015 2.190 2.380 2.190 2.320 762,087 +0.14(+6.42%)
Jan 16, 2015 2.180 2.190 2.120 2.180 235,856 +0.00(+0.00%)
Jan 15, 2015 2.060 2.240 2.020 2.180 738,632 +0.14(+6.86%)
Jan 14, 2015 2.010 2.050 1.990 2.040 312,985 +0.02(+0.99%)
Jan 13, 2015 2.000 2.040 2.000 2.020 949,990 +0.03(+1.51%)
Jan 12, 2015 2.040 2.040 1.980 1.990 1,976,556 -0.03(-1.49%)
Jan 09, 2015 2.020 2.100 2.010 2.020 338,007 +0.00(+0.00%)
Jan 08, 2015 2.050 2.070 1.980 2.020 590,144 +0.01(+0.50%)
Jan 07, 2015 2.010 2.050 1.980 2.010 620,561 -0.01(-0.50%)
Jan 06, 2015 1.970 2.100 1.920 2.020 539,605 +0.03(+1.51%)
Jan 05, 2015 2.000 2.000 1.900 1.990 229,886 +0.02(+1.02%)
Jan 02, 2015 1.990 2.000 1.920 1.970 269,575 +0.01(+0.51%)
Dec 31, 2014 1.960 1.960 1.960 0 +0.13(+7.10%)
Dec 30, 2014 1.690 1.830 1.680 1.830 429,507 +0.16(+9.58%)
Dec 29, 2014 1.780 1.790 1.660 1.670 3,066,991 -0.03(-1.76%)
Dec 24, 2014 1.700 1.700 1.700 0 +0.01(+0.59%)
Dec 23, 2014 1.730 1.730 1.650 1.690 87,084 +0.01(+0.60%)
Dec 22, 2014 1.600 1.750 1.570 1.680 51,400 +0.13(+8.39%)
Dec 19, 2014 1.500 1.610 1.370 1.550 582,936 -0.10(-6.06%)
Dec 18, 2014 1.700 1.700 1.420 1.650 233,610 -0.05(-2.94%)
Dec 17, 2014 1.750 1.750 1.690 1.700 75,500 -0.05(-2.86%)
Dec 16, 2014 1.750 1.750 66,953 +0.00(+0.00%)
Dec 15, 2014 1.750 1.760 1.730 1.750 92,700 +0.00(+0.00%)
Dec 12, 2014 1.730 1.770 1.710 1.750 321,453 +0.00(+0.00%)
Dec 11, 2014 1.750 1.750 1.710 1.750 240,200 +0.00(+0.00%)
Dec 10, 2014 1.740 1.770 1.650 1.750 221,310 +0.01(+0.57%)
Dec 09, 2014 1.780 1.780 1.700 1.740 158,075 -0.06(-3.33%)
Dec 08, 2014 1.800 1.810 1.670 1.800 119,625 +0.00(+0.00%)
Dec 05, 2014 1.810 1.850 1.770 1.800 388,837 -0.01(-0.55%)
Dec 04, 2014 1.740 1.860 1.730 1.810 1,261,097 +0.12(+7.10%)
Dec 03, 2014 1.410 1.810 1.410 1.690 946,816 +0.19(+12.67%)
Dec 02, 2014 1.130 1.600 1.130 1.500 879,516 +0.45(+42.86%)
Dec 01, 2014 1.000 1.060 1.000 1.050 43,650 +0.01(+0.96%)
Nov 28, 2014 1.030 1.100 1.000 1.040 70,650 -0.01(-0.95%)
Nov 27, 2014 0.9700 1.080 0.9700 1.050 104,000 +0.10(+10.53%)
Nov 26, 2014 0.9300 0.9900 0.9300 0.9500 86,200 +0.02(+2.15%)
Nov 25, 2014 0.9400 0.9900 0.9300 0.9300 119,500 -0.02(-2.11%)
Nov 24, 2014 0.9100 0.9700 0.8800 0.9500 98,860 +0.03(+3.26%)
Nov 21, 2014 0.9100 0.9200 0.9100 0.9200 11,000 -0.03(-3.16%)
Nov 20, 2014 0.9800 0.9800 0.8900 0.9500 104,545 -0.01(-1.04%)
Nov 19, 2014 0.9800 0.9900 0.9600 0.9600 52,700 +0.00(+0.00%)
Nov 18, 2014 0.9900 1.000 0.9500 0.9600 160,150 +0.01(+1.05%)
Nov 17, 2014 0.9200 0.9700 0.9100 0.9500 160,076 +0.05(+5.56%)
Nov 14, 2014 0.9300 0.9300 0.8700 0.9000 42,200 -0.03(-3.23%)
Nov 13, 2014 0.9000 0.9300 0.8700 0.9300 25,400 +0.03(+3.33%)
Nov 12, 2014 0.9100 0.9300 0.9000 0.9000 37,200 -0.05(-5.26%)
Nov 11, 2014 0.9500 0.9600 0.9200 0.9500 84,175 +0.00(+0.00%)
Nov 10, 2014 0.8800 0.9500 0.8800 0.9500 42,100 +0.03(+3.26%)
Nov 07, 2014 0.8800 0.9200 0.8000 0.9200 109,750 +0.06(+6.98%)
Nov 06, 2014 0.8200 0.8600 0.8100 0.8600 30,500 +0.00(+0.00%)
Nov 05, 2014 0.8300 0.8600 0.8100 0.8600 16,000 +0.01(+1.18%)
Nov 04, 2014 0.8100 0.8600 0.8100 0.8500 25,560 +0.04(+4.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.