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, 2018 3.550 3.770 3.540 3.690 175,187 +0.12(+3.36%)
Feb 27, 2018 3.680 3.740 3.560 3.570 68,810 -0.11(-2.99%)
Feb 26, 2018 3.620 3.690 3.500 3.680 144,994 +0.11(+3.08%)
Feb 23, 2018 3.780 3.900 3.550 3.570 240,572 -0.22(-5.80%)
Feb 22, 2018 3.430 3.850 3.430 3.790 400,792 +0.36(+10.50%)
Feb 21, 2018 3.430 3.460 3.420 3.430 125,312 +0.00(+0.00%)
Feb 20, 2018 3.490 3.550 3.420 3.430 114,255 -0.04(-1.15%)
Feb 16, 2018 3.470 3.470 3.470 0 -0.01(-0.29%)
Feb 15, 2018 3.440 3.490 3.390 3.480 133,262 +0.06(+1.75%)
Feb 14, 2018 3.380 3.470 3.360 3.420 163,114 +0.00(+0.00%)
Feb 13, 2018 3.440 3.460 3.400 3.420 66,313 -0.03(-0.87%)
Feb 12, 2018 3.390 3.495 3.350 3.450 110,747 +0.11(+3.29%)
Feb 09, 2018 3.460 3.510 3.240 3.340 455,853 -0.16(-4.57%)
Feb 08, 2018 3.550 3.570 3.480 3.500 242,101 +0.01(+0.29%)
Feb 07, 2018 3.480 3.530 3.455 3.490 133,988 +0.01(+0.29%)
Feb 06, 2018 3.420 3.500 3.380 3.480 154,805 +0.02(+0.58%)
Feb 05, 2018 3.410 3.550 3.310 3.460 322,572 +0.01(+0.29%)
Feb 02, 2018 3.530 3.640 3.410 3.450 373,094 -0.12(-3.36%)
Feb 01, 2018 3.690 3.690 3.530 3.570 231,905 -0.12(-3.25%)
Jan 31, 2018 3.550 3.720 3.520 3.690 392,033 +0.21(+6.03%)
Jan 30, 2018 3.610 3.610 3.450 3.480 481,054 -0.16(-4.40%)
Jan 29, 2018 3.900 3.910 3.630 3.640 461,288 -0.23(-5.94%)
Jan 26, 2018 3.850 3.910 3.820 3.870 286,816 +0.03(+0.78%)
Jan 25, 2018 3.800 3.860 3.750 3.840 204,230 +0.05(+1.32%)
Jan 24, 2018 3.700 3.830 3.650 3.790 353,042 +0.11(+2.99%)
Jan 23, 2018 3.580 3.700 3.550 3.680 275,816 +0.11(+3.08%)
Jan 22, 2018 3.660 3.670 3.560 3.570 273,351 -0.08(-2.19%)
Jan 19, 2018 3.440 3.660 3.410 3.650 506,564 +0.23(+6.73%)
Jan 18, 2018 3.440 3.460 3.400 3.420 226,942 -0.02(-0.58%)
Jan 17, 2018 3.210 3.450 3.210 3.440 466,290 +0.21(+6.50%)
Jan 16, 2018 3.210 3.270 3.210 3.230 236,969 +0.02(+0.62%)
Jan 15, 2018 3.300 3.350 3.210 3.210 211,666 -0.13(-3.89%)
Jan 12, 2018 3.360 3.360 3.260 3.340 211,904 -0.02(-0.60%)
Jan 11, 2018 3.260 3.390 3.240 3.360 420,454 +0.10(+3.07%)
Jan 10, 2018 3.320 3.340 3.200 3.260 284,048 -0.06(-1.81%)
Jan 09, 2018 3.430 3.450 3.300 3.320 303,026 -0.11(-3.21%)
Jan 08, 2018 3.380 3.480 3.350 3.430 370,075 +0.07(+2.08%)
Jan 05, 2018 3.390 3.400 3.290 3.360 202,511 -0.03(-0.88%)
Jan 04, 2018 3.310 3.430 3.260 3.390 286,765 +0.04(+1.19%)
Jan 03, 2018 3.500 3.500 3.250 3.350 530,044 -0.12(-3.46%)
Jan 02, 2018 3.320 3.490 3.290 3.470 350,376 +0.16(+4.83%)
Dec 29, 2017 3.310 3.310 3.310 0 +0.00(+0.00%)
Dec 28, 2017 3.240 3.350 3.180 3.310 378,546 +0.10(+3.12%)
Dec 27, 2017 3.160 3.260 3.160 3.210 221,413 +0.05(+1.58%)
Dec 22, 2017 3.330 3.380 3.120 3.160 442,630 -0.17(-5.11%)
Dec 21, 2017 3.100 3.440 3.100 3.330 671,660 +0.22(+7.07%)
Dec 20, 2017 3.130 3.140 3.080 3.110 262,551 +0.01(+0.32%)
Dec 19, 2017 2.970 3.100 2.970 3.100 381,234 +0.12(+4.03%)
Dec 18, 2017 3.020 3.090 2.920 2.980 533,260 -0.03(-1.00%)
Dec 15, 2017 2.880 3.070 2.880 3.010 309,166 +0.13(+4.51%)
Dec 14, 2017 2.820 2.890 2.810 2.880 190,337 +0.03(+1.05%)
Dec 13, 2017 2.880 2.900 2.760 2.850 334,241 -0.04(-1.38%)
Dec 12, 2017 3.010 3.030 2.850 2.890 439,364 -0.13(-4.30%)
Dec 11, 2017 3.090 3.090 2.950 3.020 429,383 -0.01(-0.33%)
Dec 08, 2017 3.190 3.250 2.960 3.030 643,438 -0.13(-4.11%)
Dec 07, 2017 2.950 3.160 2.880 3.160 820,276 +0.25(+8.59%)
Dec 06, 2017 2.690 2.970 2.630 2.910 760,969 +0.22(+8.18%)
Dec 05, 2017 2.610 2.750 2.510 2.690 431,508 +0.08(+3.07%)
Dec 04, 2017 2.480 2.660 2.480 2.610 450,077 +0.13(+5.24%)
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.