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 30, 2020 2.730 2.740 2.610 2.650 48,850 -0.10(-3.64%)
Oct 29, 2020 2.650 2.760 2.620 2.750 42,059 +0.11(+4.17%)
Oct 28, 2020 2.750 2.760 2.580 2.640 230,104 -0.12(-4.35%)
Oct 27, 2020 2.800 2.860 2.760 2.760 82,293 -0.05(-1.78%)
Oct 26, 2020 2.880 2.890 2.760 2.810 73,359 -0.09(-3.10%)
Oct 23, 2020 2.880 2.910 2.860 2.900 46,178 +0.01(+0.35%)
Oct 22, 2020 2.920 2.980 2.880 2.890 113,005 -0.04(-1.37%)
Oct 21, 2020 3.030 3.040 2.910 2.930 93,377 -0.10(-3.30%)
Oct 20, 2020 2.850 3.060 2.820 3.030 172,719 +0.16(+5.57%)
Oct 19, 2020 2.920 2.930 2.820 2.870 58,625 -0.03(-1.03%)
Oct 16, 2020 2.900 2.900 2.810 2.900 54,101 +0.03(+1.05%)
Oct 15, 2020 2.850 2.920 2.780 2.870 78,755 +0.01(+0.35%)
Oct 14, 2020 2.930 2.990 2.850 2.860 125,021 -0.13(-4.35%)
Oct 13, 2020 3.020 3.050 2.950 2.990 93,915 -0.06(-1.97%)
Oct 09, 2020 3.050 3.050 3.050 0 -0.05(-1.61%)
Oct 08, 2020 3.070 3.100 3.000 3.100 79,885 +0.04(+1.31%)
Oct 07, 2020 3.010 3.110 3.000 3.060 83,438 +0.07(+2.34%)
Oct 06, 2020 3.000 3.110 2.960 2.990 181,785 +0.00(+0.00%)
Oct 05, 2020 2.870 3.000 2.870 2.990 66,154 +0.14(+4.91%)
Oct 02, 2020 2.890 2.890 2.820 2.850 38,775 -0.04(-1.38%)
Oct 01, 2020 2.910 2.910 2.860 2.890 53,284 +0.01(+0.35%)
Sep 30, 2020 2.810 2.900 2.770 2.880 126,502 +0.10(+3.60%)
Sep 29, 2020 2.760 2.800 2.720 2.780 60,492 +0.03(+1.09%)
Sep 28, 2020 2.800 2.870 2.740 2.750 111,696 -0.02(-0.72%)
Sep 25, 2020 2.800 2.840 2.760 2.770 183,402 -0.06(-2.12%)
Sep 24, 2020 2.810 2.880 2.800 2.830 109,701 -0.07(-2.41%)
Sep 23, 2020 2.910 2.990 2.860 2.900 157,426 -0.10(-3.33%)
Sep 22, 2020 2.830 3.010 2.830 3.000 110,447 +0.08(+2.74%)
Sep 21, 2020 3.000 3.000 2.860 2.920 200,704 -0.11(-3.63%)
Sep 18, 2020 3.010 3.030 3.000 3.030 65,029 +0.01(+0.33%)
Sep 17, 2020 2.980 3.040 2.970 3.020 63,668 +0.00(+0.00%)
Sep 16, 2020 3.030 3.040 3.000 3.020 54,266 +0.01(+0.33%)
Sep 15, 2020 3.050 3.080 3.010 3.010 59,004 -0.03(-0.99%)
Sep 14, 2020 3.100 3.100 3.010 3.040 80,875 +0.04(+1.33%)
Sep 11, 2020 3.020 3.060 2.980 3.000 106,707 -0.02(-0.66%)
Sep 10, 2020 3.110 3.160 3.020 3.020 134,525 -0.08(-2.58%)
Sep 09, 2020 3.120 3.150 3.060 3.100 108,410 +0.04(+1.31%)
Sep 08, 2020 3.060 3.130 2.990 3.060 88,972 -0.01(-0.33%)
Sep 04, 2020 3.070 3.070 3.070 0 +0.01(+0.33%)
Sep 03, 2020 3.190 3.190 3.030 3.060 215,888 -0.15(-4.67%)
Sep 02, 2020 3.260 3.320 3.190 3.210 147,841 +0.00(+0.00%)
Sep 01, 2020 3.110 3.260 3.110 3.210 174,754 +0.11(+3.55%)
Aug 31, 2020 3.170 3.200 3.060 3.100 228,158 -0.07(-2.21%)
Aug 28, 2020 3.130 3.210 3.110 3.170 97,541 +0.05(+1.60%)
Aug 27, 2020 3.170 3.170 3.100 3.120 96,569 -0.06(-1.89%)
Aug 26, 2020 3.130 3.190 3.110 3.180 72,308 +0.05(+1.60%)
Aug 25, 2020 3.190 3.210 3.110 3.130 155,518 -0.08(-2.49%)
Aug 24, 2020 3.270 3.270 3.180 3.210 80,010 -0.02(-0.62%)
Aug 21, 2020 3.240 3.300 3.130 3.230 152,958 +0.00(+0.00%)
Aug 20, 2020 3.360 3.360 3.200 3.230 171,462 -0.17(-5.00%)
Aug 19, 2020 3.500 3.500 3.370 3.400 141,579 -0.09(-2.58%)
Aug 18, 2020 3.500 3.540 3.420 3.490 170,618 -0.02(-0.57%)
Aug 17, 2020 3.650 3.650 3.440 3.510 215,585 -0.04(-1.13%)
Aug 14, 2020 3.700 3.730 3.520 3.550 195,170 -0.14(-3.79%)
Aug 13, 2020 3.440 3.800 3.360 3.690 660,695 +0.31(+9.17%)
Aug 12, 2020 3.450 3.470 3.280 3.380 238,000 -0.04(-1.17%)
Aug 11, 2020 3.210 3.500 3.190 3.420 389,160 +0.10(+3.01%)
Aug 10, 2020 3.240 3.360 3.160 3.320 152,650 +0.10(+3.11%)
Aug 07, 2020 3.530 3.530 3.170 3.220 257,458 -0.26(-7.47%)
Aug 06, 2020 3.410 3.540 3.350 3.480 244,467 +0.14(+4.19%)
Aug 05, 2020 3.130 3.380 3.110 3.340 365,630 +0.27(+8.79%)
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.