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 (%)
Feb 27, 2015 3.790 3.900 3.390 3.690 1,056,913 -0.13(-3.40%)
Feb 26, 2015 4.050 4.050 3.720 3.820 769,747 -0.26(-6.37%)
Feb 25, 2015 4.090 4.150 3.950 4.080 765,611 +0.10(+2.51%)
Feb 24, 2015 3.850 4.090 3.800 3.980 866,262 +0.18(+4.74%)
Feb 23, 2015 3.690 3.950 3.660 3.800 741,663 +0.08(+2.15%)
Feb 20, 2015 3.750 3.850 3.600 3.720 1,416,218 +0.00(+0.00%)
Feb 19, 2015 3.500 3.750 3.500 3.720 700,825 +0.27(+7.83%)
Feb 18, 2015 3.130 3.520 3.130 3.450 1,069,495 +0.32(+10.22%)
Feb 17, 2015 3.020 3.230 3.020 3.130 679,881 +0.22(+7.56%)
Feb 13, 2015 2.910 2.910 2.910 0 +0.10(+3.56%)
Feb 12, 2015 2.670 2.900 2.670 2.810 295,251 +0.12(+4.46%)
Feb 11, 2015 2.850 2.850 2.650 2.690 287,961 -0.12(-4.27%)
Feb 10, 2015 2.760 2.950 2.760 2.810 596,667 +0.15(+5.64%)
Feb 09, 2015 2.460 2.760 2.450 2.660 463,778 +0.20(+8.13%)
Feb 06, 2015 2.510 2.540 2.350 2.460 421,600 -0.05(-1.99%)
Feb 05, 2015 2.590 2.660 2.510 2.510 229,295 -0.05(-1.95%)
Feb 04, 2015 2.610 2.610 2.560 2.560 158,402 -0.03(-1.16%)
Feb 03, 2015 2.560 2.610 2.540 2.590 239,727 +0.06(+2.37%)
Feb 02, 2015 2.470 2.560 2.450 2.530 340,437 +0.12(+4.98%)
Jan 30, 2015 2.420 2.500 2.320 2.410 248,875 +0.02(+0.84%)
Jan 29, 2015 2.350 2.450 2.310 2.390 238,112 +0.07(+3.02%)
Jan 28, 2015 2.300 2.330 2.270 2.320 216,368 +0.05(+2.20%)
Jan 27, 2015 2.250 2.290 2.210 2.270 493,563 -0.03(-1.30%)
Jan 26, 2015 2.420 2.450 2.300 2.300 269,316 -0.07(-2.95%)
Jan 23, 2015 2.420 2.440 2.370 2.370 465,881 +0.00(+0.00%)
Jan 22, 2015 2.400 2.370 755,941 +0.08(+3.49%)
Jan 21, 2015 2.150 2.300 2.150 2.290 165,926 +0.18(+8.53%)
Jan 20, 2015 2.330 2.330 2.100 2.110 506,125 -0.21(-9.05%)
Jan 19, 2015 2.190 2.380 2.190 2.320 762,087 +0.14(+6.42%)
Jan 16, 2015 2.180 2.190 2.120 2.180 235,856 +0.00(+0.00%)
Jan 15, 2015 2.060 2.240 2.020 2.180 738,632 +0.14(+6.86%)
Jan 14, 2015 2.010 2.050 1.990 2.040 312,985 +0.02(+0.99%)
Jan 13, 2015 2.000 2.040 2.000 2.020 949,990 +0.03(+1.51%)
Jan 12, 2015 2.040 2.040 1.980 1.990 1,976,556 -0.03(-1.49%)
Jan 09, 2015 2.020 2.100 2.010 2.020 338,007 +0.00(+0.00%)
Jan 08, 2015 2.050 2.070 1.980 2.020 590,144 +0.01(+0.50%)
Jan 07, 2015 2.010 2.050 1.980 2.010 620,561 -0.01(-0.50%)
Jan 06, 2015 1.970 2.100 1.920 2.020 539,605 +0.03(+1.51%)
Jan 05, 2015 2.000 2.000 1.900 1.990 229,886 +0.02(+1.02%)
Jan 02, 2015 1.990 2.000 1.920 1.970 269,575 +0.01(+0.51%)
Dec 31, 2014 1.960 1.960 1.960 0 +0.13(+7.10%)
Dec 30, 2014 1.690 1.830 1.680 1.830 429,507 +0.16(+9.58%)
Dec 29, 2014 1.780 1.790 1.660 1.670 3,066,991 -0.03(-1.76%)
Dec 24, 2014 1.700 1.700 1.700 0 +0.01(+0.59%)
Dec 23, 2014 1.730 1.730 1.650 1.690 87,084 +0.01(+0.60%)
Dec 22, 2014 1.600 1.750 1.570 1.680 51,400 +0.13(+8.39%)
Dec 19, 2014 1.500 1.610 1.370 1.550 582,936 -0.10(-6.06%)
Dec 18, 2014 1.700 1.700 1.420 1.650 233,610 -0.05(-2.94%)
Dec 17, 2014 1.750 1.750 1.690 1.700 75,500 -0.05(-2.86%)
Dec 16, 2014 1.750 1.750 66,953 +0.00(+0.00%)
Dec 15, 2014 1.750 1.760 1.730 1.750 92,700 +0.00(+0.00%)
Dec 12, 2014 1.730 1.770 1.710 1.750 321,453 +0.00(+0.00%)
Dec 11, 2014 1.750 1.750 1.710 1.750 240,200 +0.00(+0.00%)
Dec 10, 2014 1.740 1.770 1.650 1.750 221,310 +0.01(+0.57%)
Dec 09, 2014 1.780 1.780 1.700 1.740 158,075 -0.06(-3.33%)
Dec 08, 2014 1.800 1.810 1.670 1.800 119,625 +0.00(+0.00%)
Dec 05, 2014 1.810 1.850 1.770 1.800 388,837 -0.01(-0.55%)
Dec 04, 2014 1.740 1.860 1.730 1.810 1,261,097 +0.12(+7.10%)
Dec 03, 2014 1.410 1.810 1.410 1.690 946,816 +0.19(+12.67%)
Dec 02, 2014 1.130 1.600 1.130 1.500 879,516 +0.45(+42.86%)
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.