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, 2018 4.600 4.720 4.490 4.640 264,444 +0.04(+0.87%)
Nov 29, 2018 4.600 4.730 4.540 4.600 229,562 +0.09(+2.00%)
Nov 28, 2018 4.300 4.570 4.240 4.510 331,984 +0.18(+4.16%)
Nov 27, 2018 4.020 4.370 4.020 4.330 188,639 +0.28(+6.91%)
Nov 26, 2018 4.080 4.190 4.030 4.050 178,992 -0.03(-0.74%)
Nov 23, 2018 4.030 4.110 3.910 4.080 147,419 +0.03(+0.74%)
Nov 22, 2018 4.080 4.130 4.000 4.050 53,888 -0.03(-0.74%)
Nov 21, 2018 4.070 4.190 4.010 4.080 147,831 +0.06(+1.49%)
Nov 20, 2018 3.990 4.190 3.940 4.020 119,556 -0.04(-0.99%)
Nov 19, 2018 4.140 4.290 4.050 4.060 208,584 -0.16(-3.79%)
Nov 16, 2018 4.170 4.290 4.100 4.220 79,095 +0.08(+1.93%)
Nov 15, 2018 4.300 4.300 4.040 4.140 251,187 -0.18(-4.17%)
Nov 14, 2018 4.190 4.370 4.160 4.320 197,165 +0.15(+3.60%)
Nov 13, 2018 4.360 4.370 4.140 4.170 161,063 -0.17(-3.92%)
Nov 12, 2018 4.280 4.600 4.150 4.340 161,776 +0.05(+1.17%)
Nov 09, 2018 4.300 4.380 4.220 4.290 130,328 -0.01(-0.23%)
Nov 08, 2018 4.400 4.400 4.200 4.300 153,690 -0.09(-2.05%)
Nov 07, 2018 4.100 4.530 4.090 4.390 272,713 +0.34(+8.40%)
Nov 06, 2018 4.180 4.190 4.030 4.050 268,584 -0.12(-2.88%)
Nov 05, 2018 4.200 4.380 4.080 4.170 181,708 -0.05(-1.18%)
Nov 02, 2018 4.460 4.510 4.170 4.220 275,181 -0.19(-4.31%)
Nov 01, 2018 3.940 4.520 3.820 4.410 491,585 +0.31(+7.56%)
Oct 31, 2018 4.000 4.140 3.940 4.100 178,090 +0.16(+4.06%)
Oct 30, 2018 3.850 4.000 3.830 3.940 104,894 +0.08(+2.07%)
Oct 29, 2018 4.310 4.310 3.800 3.860 170,764 -0.13(-3.26%)
Oct 26, 2018 4.030 4.060 3.950 3.990 103,359 -0.07(-1.72%)
Oct 25, 2018 4.000 4.120 3.910 4.060 158,586 +0.08(+2.01%)
Oct 24, 2018 4.030 4.160 3.970 3.980 122,741 -0.10(-2.45%)
Oct 23, 2018 4.050 4.140 3.920 4.080 183,971 -0.04(-0.97%)
Oct 22, 2018 4.170 4.270 4.090 4.120 125,344 -0.03(-0.72%)
Oct 19, 2018 4.160 4.260 4.070 4.150 212,866 -0.05(-1.19%)
Oct 18, 2018 4.490 4.490 4.170 4.200 112,919 -0.30(-6.67%)
Oct 17, 2018 4.450 4.540 4.410 4.500 88,103 +0.03(+0.67%)
Oct 16, 2018 4.510 4.530 4.400 4.470 77,108 +0.00(+0.00%)
Oct 15, 2018 4.490 4.580 4.390 4.470 119,401 -0.05(-1.11%)
Oct 12, 2018 4.540 4.640 4.470 4.520 123,650 +0.00(+0.00%)
Oct 11, 2018 4.340 4.640 4.340 4.520 195,881 +0.08(+1.80%)
Oct 10, 2018 4.630 4.630 4.380 4.440 325,862 -0.21(-4.52%)
Oct 09, 2018 4.590 4.800 4.590 4.650 192,896 +0.02(+0.43%)
Oct 05, 2018 4.630 4.630 4.630 0 -0.04(-0.86%)
Oct 04, 2018 4.900 4.900 4.610 4.670 137,129 -0.18(-3.71%)
Oct 03, 2018 4.990 5.010 4.750 4.850 206,378 -0.14(-2.81%)
Oct 02, 2018 4.640 5.050 4.640 4.990 383,398 +0.33(+7.08%)
Oct 01, 2018 5.150 5.160 4.570 4.660 593,597 -0.48(-9.34%)
Sep 28, 2018 5.190 5.190 5.110 5.140 82,508 -0.06(-1.15%)
Sep 27, 2018 5.200 5.270 5.170 5.200 120,861 -0.02(-0.38%)
Sep 26, 2018 5.220 5.290 5.140 5.220 138,107 -0.01(-0.19%)
Sep 25, 2018 5.300 5.330 5.180 5.230 134,369 -0.07(-1.32%)
Sep 24, 2018 5.340 5.430 5.280 5.300 139,020 -0.05(-0.93%)
Sep 21, 2018 5.220 5.350 5.220 5.350 254,060 +0.12(+2.29%)
Sep 20, 2018 5.130 5.300 5.130 5.230 156,927 +0.06(+1.16%)
Sep 19, 2018 5.470 5.480 5.060 5.170 401,932 -0.32(-5.83%)
Sep 18, 2018 5.490 5.550 5.440 5.490 163,088 +0.00(+0.00%)
Sep 17, 2018 5.510 5.640 5.470 5.490 156,261 -0.07(-1.26%)
Sep 14, 2018 5.460 5.590 5.420 5.560 184,997 +0.09(+1.65%)
Sep 13, 2018 5.420 5.690 5.420 5.470 298,659 +0.09(+1.67%)
Sep 12, 2018 5.910 5.910 5.310 5.380 550,448 -0.49(-8.35%)
Sep 11, 2018 5.700 5.900 5.660 5.870 272,931 +0.15(+2.62%)
Sep 10, 2018 5.650 5.750 5.640 5.720 325,556 +0.08(+1.42%)
Sep 07, 2018 5.750 5.750 5.560 5.640 275,813 -0.07(-1.23%)
Sep 06, 2018 5.490 5.730 5.460 5.710 487,568 +0.23(+4.20%)
Sep 05, 2018 5.380 5.550 5.310 5.480 236,632 +0.07(+1.29%)
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.