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%)
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.