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 (%)
Mar 31, 2015 3.630 3.630 3.350 3.450 326,878 -0.18(-4.96%)
Mar 30, 2015 3.660 3.660 3.570 3.630 193,214 +0.03(+0.83%)
Mar 27, 2015 3.550 3.700 3.550 3.600 315,223 +0.05(+1.41%)
Mar 26, 2015 3.520 3.700 3.500 3.550 300,014 -0.07(-1.93%)
Mar 25, 2015 3.780 3.820 3.550 3.620 466,670 -0.10(-2.69%)
Mar 24, 2015 3.650 3.900 3.650 3.720 1,328,389 +0.13(+3.62%)
Mar 23, 2015 3.420 3.600 3.380 3.590 264,614 +0.17(+4.97%)
Mar 20, 2015 3.350 3.420 3.210 3.420 440,920 +0.06(+1.79%)
Mar 19, 2015 3.510 3.510 3.350 3.360 149,270 -0.12(-3.45%)
Mar 18, 2015 3.470 3.500 3.410 3.480 202,031 +0.08(+2.35%)
Mar 17, 2015 3.450 3.480 3.370 3.400 139,820 -0.08(-2.30%)
Mar 16, 2015 3.460 3.510 3.410 3.480 158,273 +0.03(+0.87%)
Mar 13, 2015 3.480 3.510 3.430 3.450 204,439 +0.01(+0.29%)
Mar 12, 2015 3.560 3.600 3.370 3.440 1,881,147 -0.06(-1.71%)
Mar 11, 2015 3.420 3.540 3.410 3.500 475,350 +0.16(+4.79%)
Mar 10, 2015 3.420 3.450 3.310 3.340 343,613 -0.14(-4.02%)
Mar 09, 2015 3.550 3.560 3.450 3.480 194,803 -0.09(-2.52%)
Mar 06, 2015 3.550 3.750 3.470 3.570 2,018,039 -0.01(-0.28%)
Mar 05, 2015 3.580 3.720 3.550 3.580 171,857 +0.03(+0.85%)
Mar 04, 2015 3.650 3.340 3.550 535,327 +0.08(+2.31%)
Mar 03, 2015 3.750 3.750 3.370 3.470 534,734 -0.26(-6.97%)
Mar 02, 2015 3.650 3.870 3.650 3.730 823,637 +0.04(+1.08%)
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%)
Dec 01, 2014 1.000 1.060 1.000 1.050 43,650 +0.01(+0.96%)
Nov 28, 2014 1.030 1.100 1.000 1.040 70,650 -0.01(-0.95%)
Nov 27, 2014 0.9700 1.080 0.9700 1.050 104,000 +0.10(+10.53%)
Nov 26, 2014 0.9300 0.9900 0.9300 0.9500 86,200 +0.02(+2.15%)
Nov 25, 2014 0.9400 0.9900 0.9300 0.9300 119,500 -0.02(-2.11%)
Nov 24, 2014 0.9100 0.9700 0.8800 0.9500 98,860 +0.03(+3.26%)
Nov 21, 2014 0.9100 0.9200 0.9100 0.9200 11,000 -0.03(-3.16%)
Nov 20, 2014 0.9800 0.9800 0.8900 0.9500 104,545 -0.01(-1.04%)
Nov 19, 2014 0.9800 0.9900 0.9600 0.9600 52,700 +0.00(+0.00%)
Nov 18, 2014 0.9900 1.000 0.9500 0.9600 160,150 +0.01(+1.05%)
Nov 17, 2014 0.9200 0.9700 0.9100 0.9500 160,076 +0.05(+5.56%)
Nov 14, 2014 0.9300 0.9300 0.8700 0.9000 42,200 -0.03(-3.23%)
Nov 13, 2014 0.9000 0.9300 0.8700 0.9300 25,400 +0.03(+3.33%)
Nov 12, 2014 0.9100 0.9300 0.9000 0.9000 37,200 -0.05(-5.26%)
Nov 11, 2014 0.9500 0.9600 0.9200 0.9500 84,175 +0.00(+0.00%)
Nov 10, 2014 0.8800 0.9500 0.8800 0.9500 42,100 +0.03(+3.26%)
Nov 07, 2014 0.8800 0.9200 0.8000 0.9200 109,750 +0.06(+6.98%)
Nov 06, 2014 0.8200 0.8600 0.8100 0.8600 30,500 +0.00(+0.00%)
Nov 05, 2014 0.8300 0.8600 0.8100 0.8600 16,000 +0.01(+1.18%)
Nov 04, 2014 0.8100 0.8600 0.8100 0.8500 25,560 +0.04(+4.94%)
Nov 03, 2014 0.8500 0.8900 0.8100 0.8100 48,800 -0.08(-8.99%)
Oct 31, 2014 0.8800 0.9000 0.8600 0.8900 101,814 +0.01(+1.14%)
Oct 30, 2014 0.8500 0.8800 0.8300 0.8800 184,761 +0.03(+3.53%)
Oct 29, 2014 0.7900 0.8500 0.7900 0.8500 79,250 +0.06(+7.59%)
Oct 28, 2014 0.6700 0.7900 0.6600 0.7900 168,938 +0.12(+17.91%)
Oct 27, 2014 0.6700 0.7000 0.6700 0.6700 12,200 -0.04(-5.63%)
Oct 24, 2014 0.7000 0.7100 0.7000 0.7100 23,500 +0.02(+2.90%)
Oct 23, 2014 0.6700 0.6900 0.6600 0.6900 13,500 +0.01(+1.47%)
Oct 22, 2014 0.6600 0.6900 0.6600 0.6800 4,485 +0.01(+1.49%)
Oct 21, 2014 0.6700 0.6700 0.6700 0.6700 20,000 +0.01(+1.52%)
Oct 20, 2014 0.6700 0.6900 0.6600 0.6600 15,000 +0.00(+0.00%)
Oct 17, 2014 0.6600 0.6600 0.6600 0.6600 10,000 +0.01(+1.54%)
Oct 16, 2014 0.6600 0.6600 0.6500 0.6500 13,000 -0.04(-5.80%)
Oct 15, 2014 0.6700 0.6900 0.6700 0.6900 27,200 +0.04(+6.15%)
Oct 14, 2014 0.6900 0.6900 0.6500 0.6500 17,539 -0.03(-4.41%)
Oct 10, 2014 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Oct 09, 2014 0.6600 0.7000 0.6500 0.6800 56,000 -0.01(-1.45%)
Oct 08, 2014 0.6600 0.6900 0.6500 0.6900 42,400 +0.04(+6.15%)
Oct 07, 2014 0.6500 0.6500 0.6500 0.6500 1,000 -0.02(-2.99%)
Oct 03, 2014 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 02, 2014 0.6700 0.6700 0.6700 0.6700 1,000 +0.02(+3.08%)
Sep 30, 2014 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Sep 29, 2014 0.6600 0.6800 0.6500 0.6800 16,500 +0.02(+3.03%)
Sep 26, 2014 0.6700 0.6700 0.6600 0.6600 8,000 +0.00(+0.00%)
Sep 25, 2014 0.6800 0.6800 0.6500 0.6600 76,000 -0.03(-4.35%)
Sep 24, 2014 0.6900 0.6900 0.6900 0.6900 10,000 -0.03(-4.17%)
Sep 23, 2014 0.6700 0.7400 0.6700 0.7200 35,250 +0.03(+4.35%)
Sep 19, 2014 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 17, 2014 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Sep 16, 2014 0.7200 0.7500 0.6700 0.6700 49,000 +0.00(+0.00%)
Sep 15, 2014 0.7100 0.7100 0.6700 0.6700 18,300 +0.02(+3.08%)
Sep 11, 2014 0.6500 0.6500 0.6500 100 -0.04(-5.80%)
Sep 10, 2014 0.7000 0.7000 0.6900 0.6900 5,000 -0.02(-2.82%)
Sep 09, 2014 0.7100 0.7100 0.7100 0.7100 3,000 -0.04(-5.33%)
Sep 08, 2014 0.6600 0.7500 0.6500 0.7500 81,700 +0.10(+15.38%)
Sep 05, 2014 0.6700 0.7000 0.6500 0.6500 21,585 -0.02(-2.99%)
Sep 04, 2014 0.6800 0.6800 0.6700 0.6700 3,000 -0.02(-2.90%)
Sep 03, 2014 0.6900 0.6900 0.6900 0.6900 12,300 -0.01(-1.43%)
Aug 29, 2014 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Aug 28, 2014 0.7000 0.7000 0.6800 0.6800 19,314 -0.02(-2.86%)
Aug 26, 2014 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Aug 25, 2014 0.7400 0.7400 0.7400 0.7400 1,000 +0.01(+1.37%)
Aug 22, 2014 0.7300 0.7300 0.7300 0.7300 5,500 -0.06(-7.59%)
Aug 21, 2014 0.7600 0.7900 0.7600 0.7900 10,300 +0.04(+5.33%)
Aug 20, 2014 0.7200 0.7500 0.7100 0.7500 54,500 +0.04(+5.63%)
Aug 19, 2014 0.7100 0.7100 0.7100 0.7100 6,800 -0.02(-2.74%)
Aug 18, 2014 0.7400 0.7400 0.7300 0.7300 11,000 -0.01(-1.35%)
Aug 15, 2014 0.7400 0.7400 0.7400 0.7400 16,000 +0.00(+0.00%)
Aug 14, 2014 0.7000 0.7600 0.7000 0.7400 90,250 +0.04(+5.71%)
Aug 12, 2014 0.7000 0 +0.03(+4.48%)
Aug 11, 2014 0.6700 0.6700 0.6700 0.6700 15,700 -0.03(-4.29%)
Aug 08, 2014 0.7000 0.7000 0.7000 0.7000 10,000 +0.05(+7.69%)
Aug 06, 2014 0.6500 0 -0.04(-5.80%)
Aug 05, 2014 0.6900 0.6900 0.6700 0.6900 38,215 +0.00(+0.00%)
Aug 01, 2014 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jul 31, 2014 0.7000 0.7100 0.7000 0.7000 82,880 -0.02(-2.78%)
Jul 30, 2014 0.7200 0.7200 0.7200 0.7200 10,000 +0.01(+1.41%)
Jul 29, 2014 0.7000 0.7400 0.7000 0.7100 42,138 +0.01(+1.43%)
Jul 28, 2014 0.7100 0.7100 0.7000 0.7000 41,000 -0.03(-4.11%)
Jul 25, 2014 0.7000 0.7300 0.7000 0.7300 35,800 +0.03(+4.29%)
Jul 24, 2014 0.7200 0.7200 0.7000 0.7000 9,500 +0.00(+0.00%)
Jul 23, 2014 0.7000 0.7000 0.7000 0.7000 16,000 +0.00(+0.00%)
Jul 21, 2014 0.7000 0.7000 0 +0.00(+0.00%)
Jul 18, 2014 0.7000 0.7000 0.7000 0.7000 5,000 -0.02(-2.78%)
Jul 15, 2014 0.7200 0.7200 0 -0.02(-2.70%)
Jul 11, 2014 0.7400 0.7400 0 +0.04(+5.71%)
Jul 09, 2014 0.7000 0.7000 0 -0.04(-5.41%)
Jul 08, 2014 0.7400 0.7400 0.7200 0.7400 35,495 -0.01(-1.33%)
Jul 07, 2014 0.7500 0.7500 0.7500 0.7500 1,000 +0.03(+4.17%)
Jul 04, 2014 0.7200 0.7200 0.7200 0.7200 11,000 -0.02(-2.70%)
Jul 03, 2014 0.7300 0.7400 0.7300 0.7400 5,500 +0.01(+1.37%)
Jul 02, 2014 0.7400 0.7700 0.7300 0.7300 21,100 -0.04(-5.19%)
Jun 30, 2014 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Jun 27, 2014 0.7500 0.7500 0.7500 0.7500 10,000 +0.05(+7.14%)
Jun 26, 2014 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Jun 25, 2014 0.7500 0.7500 0.7000 0.7000 16,200 +0.00(+0.00%)
Jun 24, 2014 0.7500 0.7500 0.7000 0.7000 52,000 -0.02(-2.78%)
Jun 23, 2014 0.7000 0.7200 0.7000 0.7200 12,620 +0.02(+2.86%)
Jun 20, 2014 0.7000 0.7000 0.7000 0.7000 7,000 -0.02(-2.78%)
Jun 19, 2014 0.7000 0.7200 0.7000 0.7200 13,710 +0.02(+2.86%)
Jun 18, 2014 0.6700 0.7000 0.6700 0.7000 46,700 +0.02(+2.94%)
Jun 16, 2014 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jun 13, 2014 0.6800 0.7000 0.6800 0.7000 14,000 +0.00(+0.00%)
Jun 12, 2014 0.7000 0.7000 0.7000 0.7000 11,000 +0.00(+0.00%)
Jun 11, 2014 0.7000 0.7000 0.7000 0.7000 5,664 +0.00(+0.00%)
Jun 10, 2014 0.7000 0.7000 0.7000 0.7000 2,500 +0.01(+1.45%)
Jun 06, 2014 0.6900 0.6900 0.6900 0.6900 7,000 +0.01(+1.47%)
Jun 05, 2014 0.7000 0.7000 0.6800 0.6800 12,000 -0.02(-2.86%)
Jun 04, 2014 0.7000 0.7000 0.7000 0.7000 10,000 +0.02(+2.94%)
Jun 03, 2014 0.6800 0.6800 0.6800 0.6800 9,466 -0.04(-5.56%)
May 30, 2014 0.7200 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
May 29, 2014 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
May 28, 2014 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
May 27, 2014 0.7000 0.7000 0.7000 0.7000 3,700 +0.00(+0.00%)
May 26, 2014 0.7100 0.7100 0.7000 0.7000 5,380 +0.00(+0.00%)
May 21, 2014 0.7000 0.7000 0.7000 0.7000 300 +0.01(+1.45%)
May 20, 2014 0.6500 0.6900 0.6100 0.6900 13,500 -0.01(-1.43%)
May 16, 2014 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
May 15, 2014 0.7400 0.7400 0.7100 0.7100 17,500 -0.03(-4.05%)
May 14, 2014 0.7400 0.7400 0.7400 0.7400 18,500 +0.00(+0.00%)
May 13, 2014 0.7400 0.7400 0.7400 0.7400 13,500 +0.00(+0.00%)
May 12, 2014 0.7400 0.7400 0.7400 0.7400 14,901 -0.01(-1.33%)
May 09, 2014 0.7500 0.7500 0.7500 0.7500 1,500 -0.03(-3.85%)
May 08, 2014 0.7700 0.7800 0.7700 0.7800 13,890 +0.05(+6.85%)
May 07, 2014 0.7500 0.7800 0.7100 0.7300 14,850 -0.02(-2.67%)
May 06, 2014 0.7600 0.7700 0.7500 0.7500 19,300 +0.00(+0.00%)
May 05, 2014 0.8000 0.8100 0.7500 0.7500 47,200 -0.05(-6.25%)
May 02, 2014 0.8000 0.8000 0.8000 0.8000 22,465 +0.00(+0.00%)
May 01, 2014 0.8000 0.8000 0.8000 0.8000 14,000 -0.01(-1.23%)
Apr 30, 2014 0.8100 0.8100 0.8000 0.8100 12,000 +0.00(+0.00%)
Apr 29, 2014 0.8100 0.8100 0.8100 0.8100 13,900 -0.01(-1.22%)
Apr 28, 2014 0.8200 0.8200 0.8200 0.8200 7,800 +0.00(+0.00%)
Apr 24, 2014 0.8200 0.8200 0.8200 0 -0.07(-7.87%)
Apr 22, 2014 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Apr 21, 2014 0.7900 0.8800 0.7900 0.8700 154,600 +0.07(+8.75%)
Apr 16, 2014 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 15, 2014 0.7600 0.8000 0.7500 0.8000 30,039 +0.00(+0.00%)
Apr 14, 2014 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Apr 10, 2014 0.8000 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Apr 09, 2014 0.7900 0.7900 0.7700 0.7700 37,500 -0.02(-2.53%)
Apr 08, 2014 0.8200 0.8200 0.7800 0.7900 18,380 -0.03(-3.66%)
Apr 07, 2014 0.8000 0.8200 0.8000 0.8200 10,000 +0.00(+0.00%)
Apr 04, 2014 0.8000 0.8200 0.7800 0.8200 15,500 +0.02(+2.50%)
Apr 03, 2014 0.8400 0.8400 0.8000 0.8000 7,298 +0.00(+0.00%)
Apr 02, 2014 0.8300 0.8500 0.8000 0.8000 21,000 -0.03(-3.61%)
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.