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 (%)
Nov 30, 2017 2.450 2.600 2.440 2.450 1,282,805 -0.01(-0.41%)
Nov 29, 2017 2.400 2.490 2.330 2.460 173,859 +0.04(+1.65%)
Nov 28, 2017 2.380 2.430 2.340 2.420 181,141 +0.04(+1.68%)
Nov 27, 2017 2.560 2.560 2.370 2.380 359,006 -0.14(-5.56%)
Nov 24, 2017 2.420 2.530 2.370 2.520 213,986 +0.08(+3.28%)
Nov 23, 2017 2.410 2.470 2.330 2.440 210,478 +0.02(+0.83%)
Nov 22, 2017 2.270 2.420 2.250 2.420 315,058 +0.17(+7.56%)
Nov 21, 2017 2.310 2.350 2.240 2.250 223,225 -0.11(-4.66%)
Nov 20, 2017 2.300 2.430 2.300 2.360 259,325 +0.04(+1.72%)
Nov 17, 2017 2.480 2.540 2.300 2.320 501,559 -0.07(-2.93%)
Nov 16, 2017 2.170 2.440 2.160 2.390 711,185 +0.24(+11.16%)
Nov 15, 2017 1.900 2.150 1.860 2.150 526,082 +0.23(+11.98%)
Nov 14, 2017 2.010 2.040 1.910 1.920 589,305 -0.16(-7.69%)
Nov 13, 2017 2.110 2.110 2.000 2.080 418,163 -0.02(-0.95%)
Nov 10, 2017 2.160 2.170 2.090 2.100 280,491 -0.06(-2.78%)
Nov 09, 2017 2.160 2.240 2.070 2.160 386,240 -0.02(-0.92%)
Nov 08, 2017 2.280 2.290 2.160 2.180 342,246 -0.11(-4.80%)
Nov 07, 2017 2.210 2.370 2.180 2.290 600,616 +0.10(+4.57%)
Nov 06, 2017 2.350 2.400 2.150 2.190 928,827 -0.18(-7.59%)
Nov 03, 2017 2.700 2.700 2.340 2.370 1,653,150 -0.42(-15.05%)
Nov 02, 2017 2.950 2.960 2.690 2.790 649,259 -0.22(-7.31%)
Nov 01, 2017 3.040 3.090 2.950 3.010 283,416 -0.02(-0.66%)
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%)
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.