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 (%)
Dec 31, 2015 4.100 4.100 4.100 0 -0.19(-4.43%)
Dec 30, 2015 4.390 4.430 4.260 4.290 248,558 -0.08(-1.83%)
Dec 29, 2015 4.280 4.470 4.210 4.370 744,945 +0.17(+4.05%)
Dec 24, 2015 4.200 4.200 4.200 0 +0.35(+9.09%)
Dec 23, 2015 3.720 3.860 3.690 3.850 173,590 +0.10(+2.67%)
Dec 22, 2015 3.800 3.800 3.660 3.750 72,620 -0.01(-0.27%)
Dec 21, 2015 3.680 3.820 3.680 3.760 85,917 +0.08(+2.17%)
Dec 18, 2015 3.710 3.760 3.630 3.680 201,937 -0.09(-2.39%)
Dec 17, 2015 3.900 3.980 3.690 3.770 366,291 -0.10(-2.58%)
Dec 16, 2015 3.470 3.900 3.380 3.870 958,092 +0.46(+13.49%)
Dec 15, 2015 3.150 3.490 3.150 3.410 743,915 +0.29(+9.29%)
Dec 14, 2015 3.100 3.200 3.070 3.120 235,972 +0.06(+1.96%)
Dec 11, 2015 3.260 3.280 2.980 3.060 503,524 -0.16(-4.97%)
Dec 10, 2015 3.090 3.265 3.030 3.220 225,435 +0.11(+3.54%)
Dec 09, 2015 3.260 3.330 3.080 3.110 290,512 -0.10(-3.12%)
Dec 08, 2015 3.050 3.290 3.050 3.210 328,788 +0.05(+1.58%)
Dec 07, 2015 3.180 3.265 3.100 3.160 180,656 -0.05(-1.56%)
Dec 04, 2015 3.310 3.430 3.180 3.210 403,484 -0.25(-7.23%)
Dec 03, 2015 3.500 3.550 3.430 3.460 98,875 -0.07(-1.98%)
Dec 02, 2015 3.680 3.740 3.500 3.530 199,761 -0.17(-4.59%)
Dec 01, 2015 3.840 3.900 3.650 3.700 229,436 -0.15(-3.90%)
Nov 30, 2015 3.770 3.890 3.750 3.850 72,025 +0.06(+1.58%)
Nov 27, 2015 3.900 3.900 3.750 3.790 116,688 -0.13(-3.32%)
Nov 26, 2015 3.860 3.920 3.750 3.920 116,417 +0.10(+2.62%)
Nov 25, 2015 3.540 3.830 3.430 3.820 230,651 +0.35(+10.09%)
Nov 24, 2015 3.610 3.670 3.440 3.470 328,610 -0.20(-5.45%)
Nov 23, 2015 3.640 3.670 373,389 -0.25(-6.38%)
Nov 20, 2015 3.560 4.040 3.560 3.920 700,358 +0.38(+10.73%)
Nov 19, 2015 3.110 3.590 3.110 3.540 494,669 +0.41(+13.10%)
Nov 18, 2015 3.000 3.150 3.000 3.130 270,256 +0.09(+2.96%)
Nov 17, 2015 3.190 3.190 3.030 3.040 182,157 -0.10(-3.18%)
Nov 16, 2015 3.060 3.170 3.030 3.140 123,579 +0.08(+2.61%)
Nov 13, 2015 3.020 3.230 2.940 3.060 419,082 -0.07(-2.24%)
Nov 12, 2015 3.230 3.230 3.100 3.130 0 -0.10(-3.10%)
Nov 11, 2015 3.270 3.290 3.120 3.230 423,507 -0.06(-1.82%)
Nov 10, 2015 3.220 3.300 3.180 3.290 333,940 +0.07(+2.17%)
Nov 09, 2015 3.310 3.350 3.110 3.220 568,413 -0.15(-4.45%)
Nov 06, 2015 3.360 3.450 3.300 3.370 154,190 +0.02(+0.60%)
Nov 05, 2015 3.590 3.590 3.310 3.350 245,735 -0.20(-5.63%)
Nov 04, 2015 3.560 3.680 3.460 3.550 326,463 +0.04(+1.14%)
Nov 03, 2015 3.420 3.600 3.330 3.510 444,562 +0.07(+2.03%)
Nov 02, 2015 3.700 3.710 3.250 3.440 1,293,355 -0.29(-7.77%)
Oct 30, 2015 3.890 3.950 3.670 3.730 543,777 -0.18(-4.60%)
Oct 29, 2015 4.010 4.250 3.850 3.910 816,395 -0.25(-6.01%)
Oct 28, 2015 4.050 4.350 4.040 4.160 412,198 +0.11(+2.72%)
Oct 27, 2015 4.190 4.190 4.050 4.050 177,695 -0.09(-2.17%)
Oct 26, 2015 4.180 4.290 4.065 4.140 475,306 +0.12(+2.99%)
Oct 23, 2015 3.850 4.100 3.850 4.020 419,804 +0.17(+4.42%)
Oct 22, 2015 3.690 3.860 3.620 3.850 628,833 +0.15(+4.05%)
Oct 21, 2015 3.830 3.850 3.660 3.700 460,070 -0.15(-3.90%)
Oct 20, 2015 3.940 4.100 3.840 3.850 438,846 -0.03(-0.77%)
Oct 19, 2015 3.650 3.910 3.630 3.880 631,434 +0.27(+7.48%)
Oct 16, 2015 3.940 4.010 3.590 3.610 896,063 -0.35(-8.84%)
Oct 15, 2015 4.000 4.090 3.950 3.960 255,152 -0.06(-1.49%)
Oct 14, 2015 4.020 4.180 4.010 4.020 259,385 +0.01(+0.25%)
Oct 13, 2015 3.990 4.180 3.980 4.010 400,474 -0.07(-1.72%)
Oct 09, 2015 4.080 4.080 4.080 0 -0.04(-0.97%)
Oct 08, 2015 4.170 4.220 4.030 4.120 299,326 -0.10(-2.37%)
Oct 07, 2015 4.250 4.260 4.140 4.220 284,812 +0.00(+0.00%)
Oct 06, 2015 4.390 4.400 4.200 4.220 486,403 -0.18(-4.09%)
Oct 05, 2015 4.250 4.420 4.190 4.400 438,238 +0.23(+5.52%)
Oct 02, 2015 4.210 4.220 4.000 4.170 401,392 -0.07(-1.65%)
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.