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 (%)
Oct 31, 2017 2.980 3.030 2.960 3.030 126,526 +0.08(+2.71%)
Oct 30, 2017 2.920 3.030 2.920 2.950 70,906 +0.01(+0.34%)
Oct 27, 2017 3.000 3.050 2.910 2.940 181,107 -0.07(-2.33%)
Oct 26, 2017 3.100 3.110 2.970 3.010 241,597 -0.10(-3.22%)
Oct 25, 2017 2.960 3.120 2.950 3.110 232,733 +0.16(+5.42%)
Oct 24, 2017 2.960 2.960 2.930 2.950 76,529 +0.00(+0.00%)
Oct 23, 2017 3.000 3.030 2.930 2.950 129,764 -0.01(-0.51%)
Oct 20, 2017 2.960 3.000 2.950 2.965 47,930 +0.02(+0.85%)
Oct 19, 2017 2.950 2.980 2.930 2.940 404,845 -0.03(-1.01%)
Oct 18, 2017 3.010 3.050 2.940 2.970 149,668 -0.03(-1.00%)
Oct 17, 2017 3.100 3.120 2.970 3.000 372,690 -0.11(-3.54%)
Oct 16, 2017 3.170 3.190 3.110 3.110 242,234 -0.05(-1.58%)
Oct 13, 2017 3.200 3.230 3.100 3.160 239,399 -0.04(-1.25%)
Oct 12, 2017 3.270 3.270 3.170 3.200 203,761 -0.06(-1.99%)
Oct 11, 2017 3.270 3.350 3.240 3.265 163,200 -0.02(-0.76%)
Oct 10, 2017 3.240 3.280 3.230 3.290 168,371 +0.09(+2.81%)
Oct 06, 2017 3.320 3.340 3.140 3.200 361,144 -0.11(-3.32%)
Oct 05, 2017 3.310 3.400 3.290 3.310 522,893 +0.05(+1.53%)
Oct 04, 2017 3.120 3.380 2.990 3.260 564,294 +0.14(+4.49%)
Oct 03, 2017 3.150 3.150 3.010 3.120 176,073 -0.03(-0.95%)
Oct 02, 2017 3.280 3.290 3.110 3.150 258,321 -0.10(-3.08%)
Sep 29, 2017 2.980 3.260 2.930 3.250 657,113 +0.36(+12.46%)
Sep 28, 2017 2.950 2.960 2.860 2.890 186,422 -0.03(-1.03%)
Sep 27, 2017 2.850 2.940 2.850 2.920 288,556 +0.08(+2.82%)
Sep 26, 2017 3.010 3.030 2.840 2.840 349,232 -0.16(-5.33%)
Sep 25, 2017 3.220 3.220 2.940 3.000 594,802 -0.23(-7.12%)
Sep 22, 2017 3.220 3.280 3.080 3.230 280,477 +0.02(+0.62%)
Sep 21, 2017 3.270 3.330 3.200 3.210 127,043 -0.05(-1.53%)
Sep 20, 2017 3.350 3.350 3.210 3.260 123,368 -0.08(-2.40%)
Sep 19, 2017 3.200 3.380 3.190 3.340 175,760 +0.15(+4.70%)
Sep 18, 2017 3.480 3.510 3.170 3.190 396,314 -0.30(-8.60%)
Sep 15, 2017 3.510 3.880 3.450 3.490 1,248,985 +0.02(+0.58%)
Sep 14, 2017 3.160 3.490 3.140 3.470 408,769 +0.36(+11.58%)
Sep 13, 2017 3.030 3.170 3.030 3.110 242,195 +0.08(+2.64%)
Sep 12, 2017 2.960 3.090 2.870 3.030 339,457 +0.08(+2.71%)
Sep 11, 2017 2.680 2.980 2.630 2.950 641,225 +0.27(+10.07%)
Sep 08, 2017 2.710 2.710 2.670 2.680 144,636 -0.02(-0.74%)
Sep 07, 2017 2.800 2.800 2.680 2.700 392,078 -0.11(-3.91%)
Sep 06, 2017 2.910 2.910 2.800 2.810 291,431 -0.09(-3.10%)
Sep 05, 2017 3.000 3.000 2.870 2.900 225,227 -0.05(-1.69%)
Sep 01, 2017 3.050 3.060 2.930 2.950 343,621 -0.14(-4.53%)
Aug 31, 2017 3.090 3.100 3.050 3.090 139,594 +0.00(+0.00%)
Aug 30, 2017 3.090 3.100 3.075 3.090 103,020 -0.01(-0.32%)
Aug 29, 2017 3.080 3.100 3.070 3.100 128,091 -0.01(-0.32%)
Aug 28, 2017 3.100 3.110 3.080 3.110 154,139 +0.02(+0.65%)
Aug 25, 2017 3.110 3.030 3.090 168,552 +0.01(+0.32%)
Aug 24, 2017 3.020 3.080 3.000 3.080 144,601 +0.03(+0.98%)
Aug 23, 2017 3.130 3.130 3.030 3.050 250,490 -0.07(-2.24%)
Aug 22, 2017 3.110 3.150 3.080 3.120 329,481 +0.03(+0.97%)
Aug 21, 2017 3.220 3.230 3.070 3.090 284,002 -0.14(-4.33%)
Aug 18, 2017 3.290 3.300 3.160 3.230 186,880 -0.04(-1.22%)
Aug 17, 2017 3.190 3.320 3.170 3.270 472,023 +0.07(+2.19%)
Aug 16, 2017 3.200 3.260 3.150 3.200 419,104 +0.02(+0.63%)
Aug 15, 2017 3.110 3.260 3.050 3.180 330,573 +0.09(+2.91%)
Aug 14, 2017 3.060 3.160 3.050 3.090 827,516 +0.02(+0.65%)
Aug 11, 2017 3.050 3.100 2.920 3.070 425,647 -0.01(-0.32%)
Aug 10, 2017 3.050 3.170 2.990 3.080 708,711 +0.07(+2.33%)
Aug 09, 2017 2.890 3.050 2.670 3.010 1,133,254 +0.08(+2.73%)
Aug 08, 2017 3.180 3.240 2.900 2.930 1,031,021 -0.21(-6.69%)
Aug 04, 2017 3.310 3.350 3.100 3.140 1,923,248 -0.11(-3.38%)
Aug 03, 2017 3.940 3.950 3.070 3.250 3,243,961 -1.35(-29.35%)
Aug 02, 2017 4.260 4.670 4.210 4.600 1,057,421 +0.45(+10.84%)
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.