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, 2020 3.730 3.800 3.620 3.640 172,333 -0.17(-4.46%)
Nov 27, 2020 3.890 3.890 3.710 3.810 267,326 -0.09(-2.31%)
Nov 26, 2020 3.640 3.920 3.630 3.900 299,120 +0.31(+8.64%)
Nov 25, 2020 3.590 3.640 3.480 3.590 160,469 +0.05(+1.41%)
Nov 24, 2020 3.450 3.590 3.440 3.540 253,184 +0.09(+2.61%)
Nov 23, 2020 3.480 3.480 3.330 3.450 130,826 +0.05(+1.47%)
Nov 20, 2020 3.390 3.470 3.380 3.400 87,465 +0.02(+0.59%)
Nov 19, 2020 3.450 3.450 3.320 3.380 119,260 -0.03(-0.88%)
Nov 18, 2020 3.430 3.460 3.350 3.410 113,726 +0.04(+1.19%)
Nov 17, 2020 3.440 3.440 3.310 3.370 121,216 +0.01(+0.30%)
Nov 16, 2020 3.340 3.470 3.290 3.360 255,372 +0.09(+2.75%)
Nov 13, 2020 3.060 3.300 3.030 3.270 270,150 +0.21(+6.86%)
Nov 12, 2020 3.260 3.260 3.040 3.060 147,327 -0.12(-3.77%)
Nov 11, 2020 3.260 3.260 3.150 3.180 136,089 +0.02(+0.63%)
Nov 10, 2020 3.270 3.300 3.150 3.160 219,873 +0.01(+0.32%)
Nov 09, 2020 3.140 3.300 3.120 3.150 282,351 +0.09(+2.94%)
Nov 06, 2020 3.130 3.170 2.970 3.060 169,002 -0.01(-0.33%)
Nov 05, 2020 2.850 3.130 2.800 3.070 434,943 +0.42(+15.85%)
Nov 04, 2020 2.690 2.730 2.650 2.650 37,221 -0.07(-2.57%)
Nov 03, 2020 2.680 2.730 2.670 2.720 25,644 +0.07(+2.64%)
Nov 02, 2020 2.660 2.680 2.600 2.650 101,806 +0.00(+0.00%)
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%)
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.