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 31, 2020 5.080 5.180 5.080 5.150 129,252 +0.08(+1.58%)
Jan 30, 2020 5.270 5.350 5.010 5.070 134,494 -0.25(-4.70%)
Jan 29, 2020 5.210 5.400 5.180 5.320 135,206 +0.12(+2.31%)
Jan 28, 2020 5.200 5.280 5.130 5.200 201,393 +0.01(+0.19%)
Jan 27, 2020 5.310 5.310 5.150 5.190 161,057 -0.05(-0.95%)
Jan 24, 2020 5.200 5.280 5.180 5.240 44,698 -0.01(-0.19%)
Jan 23, 2020 5.310 5.410 5.250 5.250 71,206 -0.06(-1.13%)
Jan 22, 2020 5.380 5.380 5.300 5.310 75,905 +0.01(+0.19%)
Jan 21, 2020 5.470 5.470 5.280 5.300 125,716 -0.10(-1.85%)
Jan 20, 2020 5.290 5.520 5.290 5.400 138,273 +0.10(+1.89%)
Jan 17, 2020 5.250 5.350 5.230 5.300 134,297 +0.03(+0.57%)
Jan 16, 2020 5.250 5.300 5.200 5.270 64,342 +0.07(+1.35%)
Jan 15, 2020 5.260 5.350 5.190 5.200 87,492 -0.06(-1.14%)
Jan 14, 2020 5.260 5.350 5.150 5.260 95,587 +0.01(+0.19%)
Jan 13, 2020 5.290 5.300 5.100 5.250 117,514 -0.01(-0.19%)
Jan 10, 2020 5.130 5.270 5.100 5.260 116,070 +0.13(+2.53%)
Jan 09, 2020 5.200 5.200 5.070 5.130 123,900 -0.01(-0.19%)
Jan 08, 2020 5.000 5.290 4.980 5.140 141,582 +0.14(+2.80%)
Jan 07, 2020 5.160 5.160 4.980 5.000 94,888 -0.17(-3.29%)
Jan 06, 2020 4.980 5.170 4.890 5.170 189,702 +0.20(+4.02%)
Jan 03, 2020 4.870 5.000 4.710 4.970 237,618 +0.18(+3.76%)
Jan 02, 2020 4.560 4.810 4.560 4.790 62,933 +0.29(+6.44%)
Dec 31, 2019 4.500 4.500 4.500 0 +0.10(+2.27%)
Dec 30, 2019 4.420 4.480 4.380 4.400 48,022 -0.04(-0.90%)
Dec 27, 2019 4.580 4.580 4.430 4.440 32,682 -0.15(-3.27%)
Dec 24, 2019 4.590 4.590 4.590 0 -0.05(-1.08%)
Dec 23, 2019 4.770 4.810 4.620 4.640 46,001 -0.11(-2.32%)
Dec 20, 2019 4.870 4.900 4.620 4.750 93,807 -0.12(-2.46%)
Dec 19, 2019 4.610 4.930 4.600 4.870 164,588 +0.17(+3.62%)
Dec 18, 2019 4.370 4.760 4.370 4.700 163,431 +0.30(+6.82%)
Dec 17, 2019 4.410 4.430 4.380 4.400 28,606 -0.03(-0.68%)
Dec 16, 2019 4.360 4.450 4.350 4.430 57,725 +0.01(+0.23%)
Dec 13, 2019 4.500 4.500 4.380 4.420 48,811 -0.05(-1.12%)
Dec 12, 2019 4.490 4.500 4.440 4.470 39,316 -0.02(-0.45%)
Dec 11, 2019 4.490 4.500 4.480 4.490 17,840 +0.01(+0.22%)
Dec 10, 2019 4.480 4.500 4.450 4.480 87,280 -0.01(-0.22%)
Dec 09, 2019 4.400 4.520 4.350 4.490 126,354 +0.14(+3.22%)
Dec 06, 2019 4.180 4.380 4.180 4.350 123,053 +0.10(+2.35%)
Dec 05, 2019 4.220 4.250 4.210 4.250 135,408 +0.00(+0.00%)
Dec 04, 2019 4.230 4.250 4.170 4.250 25,813 +0.02(+0.47%)
Dec 03, 2019 4.100 4.240 4.100 4.230 36,214 +0.13(+3.17%)
Dec 02, 2019 4.240 4.240 4.010 4.100 55,855 -0.13(-3.07%)
Nov 29, 2019 4.180 4.230 4.090 4.230 72,740 +0.05(+1.20%)
Nov 28, 2019 4.120 4.180 4.120 4.180 25,350 +0.05(+1.21%)
Nov 27, 2019 4.030 4.180 4.030 4.130 115,267 +0.07(+1.72%)
Nov 26, 2019 4.050 4.070 3.950 4.060 62,200 +0.01(+0.25%)
Nov 25, 2019 3.930 4.060 3.930 4.050 60,750 +0.07(+1.76%)
Nov 22, 2019 3.930 3.990 3.870 3.980 65,264 +0.04(+1.02%)
Nov 21, 2019 3.930 3.940 3.910 3.940 28,904 +0.01(+0.25%)
Nov 20, 2019 3.860 3.960 3.860 3.930 38,650 +0.07(+1.81%)
Nov 19, 2019 3.900 3.900 3.790 3.860 64,668 -0.10(-2.53%)
Nov 18, 2019 4.030 4.050 3.940 3.960 26,300 -0.07(-1.74%)
Nov 15, 2019 4.220 4.220 4.030 4.030 58,725 -0.13(-3.12%)
Nov 14, 2019 4.100 4.200 4.060 4.160 47,580 +0.10(+2.46%)
Nov 13, 2019 4.230 4.240 4.050 4.060 43,640 -0.19(-4.47%)
Nov 12, 2019 4.130 4.250 4.130 4.250 65,820 +0.09(+2.16%)
Nov 11, 2019 4.080 4.170 3.950 4.160 40,335 +0.08(+1.96%)
Nov 08, 2019 4.140 4.230 3.850 4.080 128,820 -0.01(-0.24%)
Nov 07, 2019 4.000 4.110 4.000 4.090 41,019 +0.09(+2.25%)
Nov 06, 2019 3.880 4.010 3.880 4.000 22,121 +0.06(+1.52%)
Nov 05, 2019 3.940 3.970 3.880 3.940 32,372 -0.01(-0.25%)
Nov 04, 2019 3.940 3.970 3.940 3.950 10,106 +0.01(+0.25%)
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.