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, 2016 7.470 7.570 7.180 7.400 603,793 -0.09(-1.20%)
Nov 29, 2016 6.940 7.790 6.890 7.490 980,436 +0.48(+6.85%)
Nov 28, 2016 8.300 8.300 6.490 7.010 2,120,456 -1.35(-16.15%)
Nov 25, 2016 8.370 8.480 8.260 8.360 355,667 -0.01(-0.12%)
Nov 24, 2016 8.140 8.450 8.120 8.370 412,323 +0.17(+2.07%)
Nov 23, 2016 7.970 8.240 7.910 8.200 714,345 +0.18(+2.24%)
Nov 22, 2016 8.070 8.130 7.970 8.020 605,651 +0.04(+0.50%)
Nov 21, 2016 7.840 8.080 7.810 7.980 617,027 +0.19(+2.44%)
Nov 18, 2016 7.890 8.050 7.730 7.790 568,405 +0.07(+0.91%)
Nov 17, 2016 7.550 7.750 7.460 7.720 878,440 +0.33(+4.47%)
Nov 16, 2016 7.350 7.530 7.320 7.390 683,068 +0.06(+0.82%)
Nov 15, 2016 7.200 7.460 7.080 7.330 360,338 +0.18(+2.52%)
Nov 14, 2016 7.090 7.250 7.070 7.150 357,275 +0.13(+1.85%)
Nov 11, 2016 7.200 7.200 6.940 7.020 232,162 -0.06(-0.85%)
Nov 10, 2016 7.060 7.210 7.030 7.080 682,541 +0.01(+0.14%)
Nov 09, 2016 6.740 7.100 6.710 7.070 484,263 -0.08(-1.12%)
Nov 08, 2016 6.750 7.170 6.700 7.150 1,255,373 +0.44(+6.56%)
Nov 07, 2016 6.340 6.760 6.340 6.710 520,762 +0.37(+5.84%)
Nov 04, 2016 6.330 6.400 6.320 6.340 207,537 -0.01(-0.16%)
Nov 03, 2016 6.410 6.440 6.300 6.350 389,074 -0.08(-1.24%)
Nov 02, 2016 6.400 6.480 6.370 6.430 259,308 +0.04(+0.63%)
Nov 01, 2016 6.510 6.510 6.330 6.390 451,035 -0.11(-1.69%)
Oct 31, 2016 6.600 6.620 6.260 6.500 581,335 -0.06(-0.91%)
Oct 28, 2016 6.450 6.650 6.440 6.560 483,622 +0.16(+2.50%)
Oct 27, 2016 6.350 6.590 6.210 6.400 861,597 +0.19(+3.06%)
Oct 26, 2016 6.230 6.230 6.130 6.210 206,857 -0.01(-0.16%)
Oct 25, 2016 6.070 6.250 6.070 6.220 294,489 +0.13(+2.13%)
Oct 24, 2016 6.180 6.260 6.050 6.090 304,135 -0.10(-1.62%)
Oct 21, 2016 6.170 6.290 6.140 6.190 222,616 +0.05(+0.81%)
Oct 20, 2016 6.020 6.175 6.020 6.140 430,645 +0.13(+2.16%)
Oct 19, 2016 6.080 6.100 5.900 6.010 264,279 -0.06(-0.99%)
Oct 18, 2016 5.980 6.140 5.940 6.070 411,785 +0.11(+1.85%)
Oct 17, 2016 5.830 5.970 5.760 5.960 596,617 +0.16(+2.76%)
Oct 14, 2016 5.810 5.870 5.750 5.800 219,511 +0.01(+0.17%)
Oct 13, 2016 5.880 5.890 5.750 5.790 210,791 -0.05(-0.86%)
Oct 12, 2016 5.700 5.940 5.700 5.840 694,041 +0.15(+2.64%)
Oct 11, 2016 5.780 5.800 5.610 5.690 224,746 -0.03(-0.52%)
Oct 07, 2016 5.720 5.720 5.720 0 +0.02(+0.35%)
Oct 06, 2016 5.500 5.800 5.500 5.700 456,919 +0.20(+3.64%)
Oct 05, 2016 5.280 5.650 5.210 5.500 728,850 +0.25(+4.76%)
Oct 04, 2016 5.120 5.270 5.110 5.250 341,776 +0.11(+2.14%)
Oct 03, 2016 5.100 5.140 5.030 5.140 74,462 +0.05(+0.98%)
Sep 30, 2016 5.110 5.140 5.050 5.090 201,032 -0.02(-0.39%)
Sep 29, 2016 5.200 5.220 5.060 5.110 137,153 -0.05(-0.97%)
Sep 28, 2016 5.230 5.290 5.160 5.160 207,143 -0.06(-1.15%)
Sep 27, 2016 5.250 5.250 5.150 5.220 345,464 -0.02(-0.38%)
Sep 26, 2016 5.260 5.270 5.190 5.240 189,858 +0.02(+0.38%)
Sep 23, 2016 5.250 5.330 5.200 5.220 236,982 -0.02(-0.38%)
Sep 22, 2016 5.220 5.260 5.200 5.240 304,496 +0.02(+0.38%)
Sep 21, 2016 5.300 5.370 5.200 5.220 534,206 -0.06(-1.14%)
Sep 20, 2016 5.200 5.290 5.160 5.280 493,572 +0.08(+1.54%)
Sep 19, 2016 5.050 5.250 5.030 5.200 389,304 +0.14(+2.77%)
Sep 16, 2016 5.160 5.170 5.000 5.060 220,311 -0.07(-1.36%)
Sep 15, 2016 4.940 5.180 4.920 5.130 557,621 +0.19(+3.85%)
Sep 14, 2016 4.830 4.950 4.820 4.940 110,346 +0.12(+2.49%)
Sep 13, 2016 4.900 4.940 4.780 4.820 197,213 -0.10(-2.03%)
Sep 12, 2016 4.850 4.930 4.780 4.920 194,854 +0.00(+0.00%)
Sep 09, 2016 4.880 4.920 4.850 4.920 130,440 +0.00(+0.00%)
Sep 08, 2016 5.000 5.000 4.880 4.920 173,190 -0.06(-1.20%)
Sep 07, 2016 4.780 5.030 4.750 4.980 673,998 +0.23(+4.84%)
Sep 06, 2016 4.800 4.800 4.700 4.750 138,633 -0.03(-0.63%)
Sep 02, 2016 4.780 4.780 4.780 0 +0.15(+3.24%)
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.