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 28, 2020 4.680 4.720 4.300 4.390 395,171 -0.31(-6.60%)
Feb 27, 2020 4.750 4.760 4.350 4.700 176,291 -0.13(-2.69%)
Feb 26, 2020 4.800 4.980 4.780 4.830 124,701 -0.01(-0.21%)
Feb 25, 2020 5.170 5.200 4.800 4.840 205,527 -0.42(-7.98%)
Feb 24, 2020 5.010 5.330 5.010 5.260 101,263 +0.04(+0.77%)
Feb 21, 2020 5.340 5.340 5.190 5.220 39,389 -0.12(-2.25%)
Feb 20, 2020 5.400 5.410 5.250 5.340 58,963 -0.07(-1.29%)
Feb 19, 2020 5.100 5.520 5.100 5.410 131,112 +0.23(+4.44%)
Feb 18, 2020 5.370 5.420 5.060 5.180 132,493 -0.18(-3.36%)
Feb 14, 2020 5.360 5.360 5.360 0 -0.12(-2.19%)
Feb 13, 2020 5.540 5.620 5.360 5.480 102,522 -0.13(-2.32%)
Feb 12, 2020 5.620 5.750 5.590 5.610 106,686 -0.10(-1.75%)
Feb 11, 2020 5.830 5.830 5.670 5.710 122,931 -0.09(-1.55%)
Feb 10, 2020 5.710 5.870 5.690 5.800 161,615 +0.05(+0.87%)
Feb 07, 2020 5.820 5.820 5.630 5.750 368,615 -0.08(-1.37%)
Feb 06, 2020 5.770 5.850 5.710 5.830 136,129 +0.09(+1.57%)
Feb 05, 2020 5.600 5.900 5.590 5.740 472,446 +0.23(+4.17%)
Feb 04, 2020 5.400 5.590 5.390 5.510 198,182 +0.10(+1.85%)
Feb 03, 2020 5.090 5.440 5.090 5.410 188,731 +0.26(+5.05%)
Jan 31, 2020 5.080 5.180 5.080 5.150 129,252 +0.08(+1.58%)
Jan 30, 2020 5.270 5.350 5.010 5.070 134,494 -0.25(-4.70%)
Jan 29, 2020 5.210 5.400 5.180 5.320 135,206 +0.12(+2.31%)
Jan 28, 2020 5.200 5.280 5.130 5.200 201,393 +0.01(+0.19%)
Jan 27, 2020 5.310 5.310 5.150 5.190 161,057 -0.05(-0.95%)
Jan 24, 2020 5.200 5.280 5.180 5.240 44,698 -0.01(-0.19%)
Jan 23, 2020 5.310 5.410 5.250 5.250 71,206 -0.06(-1.13%)
Jan 22, 2020 5.380 5.380 5.300 5.310 75,905 +0.01(+0.19%)
Jan 21, 2020 5.470 5.470 5.280 5.300 125,716 -0.10(-1.85%)
Jan 20, 2020 5.290 5.520 5.290 5.400 138,273 +0.10(+1.89%)
Jan 17, 2020 5.250 5.350 5.230 5.300 134,297 +0.03(+0.57%)
Jan 16, 2020 5.250 5.300 5.200 5.270 64,342 +0.07(+1.35%)
Jan 15, 2020 5.260 5.350 5.190 5.200 87,492 -0.06(-1.14%)
Jan 14, 2020 5.260 5.350 5.150 5.260 95,587 +0.01(+0.19%)
Jan 13, 2020 5.290 5.300 5.100 5.250 117,514 -0.01(-0.19%)
Jan 10, 2020 5.130 5.270 5.100 5.260 116,070 +0.13(+2.53%)
Jan 09, 2020 5.200 5.200 5.070 5.130 123,900 -0.01(-0.19%)
Jan 08, 2020 5.000 5.290 4.980 5.140 141,582 +0.14(+2.80%)
Jan 07, 2020 5.160 5.160 4.980 5.000 94,888 -0.17(-3.29%)
Jan 06, 2020 4.980 5.170 4.890 5.170 189,702 +0.20(+4.02%)
Jan 03, 2020 4.870 5.000 4.710 4.970 237,618 +0.18(+3.76%)
Jan 02, 2020 4.560 4.810 4.560 4.790 62,933 +0.29(+6.44%)
Dec 31, 2019 4.500 4.500 4.500 0 +0.10(+2.27%)
Dec 30, 2019 4.420 4.480 4.380 4.400 48,022 -0.04(-0.90%)
Dec 27, 2019 4.580 4.580 4.430 4.440 32,682 -0.15(-3.27%)
Dec 24, 2019 4.590 4.590 4.590 0 -0.05(-1.08%)
Dec 23, 2019 4.770 4.810 4.620 4.640 46,001 -0.11(-2.32%)
Dec 20, 2019 4.870 4.900 4.620 4.750 93,807 -0.12(-2.46%)
Dec 19, 2019 4.610 4.930 4.600 4.870 164,588 +0.17(+3.62%)
Dec 18, 2019 4.370 4.760 4.370 4.700 163,431 +0.30(+6.82%)
Dec 17, 2019 4.410 4.430 4.380 4.400 28,606 -0.03(-0.68%)
Dec 16, 2019 4.360 4.450 4.350 4.430 57,725 +0.01(+0.23%)
Dec 13, 2019 4.500 4.500 4.380 4.420 48,811 -0.05(-1.12%)
Dec 12, 2019 4.490 4.500 4.440 4.470 39,316 -0.02(-0.45%)
Dec 11, 2019 4.490 4.500 4.480 4.490 17,840 +0.01(+0.22%)
Dec 10, 2019 4.480 4.500 4.450 4.480 87,280 -0.01(-0.22%)
Dec 09, 2019 4.400 4.520 4.350 4.490 126,354 +0.14(+3.22%)
Dec 06, 2019 4.180 4.380 4.180 4.350 123,053 +0.10(+2.35%)
Dec 05, 2019 4.220 4.250 4.210 4.250 135,408 +0.00(+0.00%)
Dec 04, 2019 4.230 4.250 4.170 4.250 25,813 +0.02(+0.47%)
Dec 03, 2019 4.100 4.240 4.100 4.230 36,214 +0.13(+3.17%)
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.