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, 2020 2.980 2.980 2.980 0 -0.03(-1.00%)
Dec 30, 2020 2.880 3.070 2.880 3.010 208,346 +0.14(+4.88%)
Dec 29, 2020 2.800 2.880 2.700 2.870 352,469 +0.06(+2.14%)
Dec 24, 2020 2.810 2.810 2.810 0 +0.00(+0.00%)
Dec 23, 2020 2.900 2.940 2.600 2.810 995,254 -0.74(-20.85%)
Dec 22, 2020 3.500 3.580 3.500 3.550 70,945 +0.00(+0.00%)
Dec 21, 2020 3.510 3.580 3.500 3.550 156,514 -0.12(-3.27%)
Dec 18, 2020 3.790 3.790 3.670 3.670 92,805 -0.07(-1.87%)
Dec 17, 2020 3.800 3.800 3.700 3.740 103,575 -0.03(-0.80%)
Dec 16, 2020 3.650 3.790 3.650 3.770 143,734 +0.07(+1.89%)
Dec 15, 2020 3.700 3.730 3.660 3.700 137,805 +0.02(+0.54%)
Dec 14, 2020 3.620 3.710 3.620 3.680 104,499 +0.05(+1.38%)
Dec 11, 2020 3.600 3.650 3.600 3.630 96,752 +0.02(+0.55%)
Dec 10, 2020 3.620 3.640 3.590 3.610 78,577 -0.01(-0.28%)
Dec 09, 2020 3.640 3.660 3.610 3.620 94,256 -0.02(-0.55%)
Dec 08, 2020 3.590 3.680 3.580 3.640 79,752 +0.00(+0.00%)
Dec 07, 2020 3.580 3.680 3.570 3.640 126,202 -0.02(-0.55%)
Dec 04, 2020 3.730 3.760 3.620 3.660 117,321 +0.00(+0.00%)
Dec 03, 2020 3.780 3.810 3.640 3.660 166,267 -0.10(-2.66%)
Dec 02, 2020 3.730 3.780 3.610 3.760 216,981 +0.10(+2.73%)
Dec 01, 2020 3.690 3.700 3.630 3.660 103,160 +0.02(+0.55%)
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%)
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.