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, 2016 4.250 4.310 4.220 4.280 139,845 +0.03(+0.71%)
Mar 30, 2016 4.340 4.350 4.220 4.250 69,451 -0.05(-1.16%)
Mar 29, 2016 4.160 4.340 4.150 4.300 119,259 +0.15(+3.61%)
Mar 28, 2016 4.180 4.210 4.110 4.150 145,143 -0.03(-0.72%)
Mar 24, 2016 4.180 4.180 4.180 0 -0.11(-2.56%)
Mar 23, 2016 4.470 4.470 4.280 4.290 184,240 -0.18(-4.03%)
Mar 22, 2016 4.440 4.530 4.435 4.470 155,530 +0.03(+0.68%)
Mar 21, 2016 4.470 4.560 4.400 4.440 173,222 -0.04(-0.89%)
Mar 18, 2016 4.470 4.490 4.330 4.480 125,937 +0.10(+2.28%)
Mar 17, 2016 4.450 4.530 4.330 4.380 317,874 -0.06(-1.35%)
Mar 16, 2016 4.450 4.550 4.380 4.440 167,235 -0.02(-0.45%)
Mar 15, 2016 4.500 4.520 4.330 4.460 221,882 -0.11(-2.41%)
Mar 14, 2016 4.620 4.690 4.460 4.570 161,341 -0.05(-1.08%)
Mar 11, 2016 4.470 4.640 4.430 4.620 254,870 +0.22(+5.00%)
Mar 10, 2016 4.480 4.480 4.360 4.400 204,234 -0.02(-0.45%)
Mar 09, 2016 4.340 4.440 4.260 4.420 290,648 +0.15(+3.51%)
Mar 08, 2016 4.490 4.520 4.250 4.270 430,526 -0.09(-2.06%)
Mar 07, 2016 4.120 4.380 4.110 4.360 664,239 +0.26(+6.34%)
Mar 04, 2016 4.220 4.220 4.060 4.100 276,083 -0.10(-2.38%)
Mar 03, 2016 4.240 4.320 4.170 4.200 245,340 -0.02(-0.47%)
Mar 02, 2016 4.240 4.240 4.080 4.220 200,811 +0.02(+0.48%)
Mar 01, 2016 4.150 4.250 4.060 4.200 250,444 +0.01(+0.24%)
Feb 29, 2016 4.400 4.570 4.150 4.190 1,278,805 -0.19(-4.34%)
Feb 26, 2016 4.250 4.550 4.200 4.380 1,249,398 +0.18(+4.29%)
Feb 25, 2016 3.750 4.250 3.730 4.200 1,392,148 +0.49(+13.21%)
Feb 24, 2016 3.480 3.710 3.445 3.710 263,286 +0.20(+5.70%)
Feb 23, 2016 3.540 3.580 3.500 3.510 101,412 -0.06(-1.68%)
Feb 22, 2016 3.640 3.640 3.500 3.570 94,911 -0.02(-0.56%)
Feb 19, 2016 3.630 3.640 3.490 3.590 139,970 -0.04(-1.10%)
Feb 18, 2016 3.590 3.630 3.520 3.630 114,401 +0.07(+1.97%)
Feb 17, 2016 3.490 3.590 3.390 3.560 269,137 +0.11(+3.19%)
Feb 16, 2016 3.400 3.470 3.380 3.450 113,070 +0.09(+2.68%)
Feb 12, 2016 3.360 3.360 3.360 0 -0.02(-0.59%)
Feb 11, 2016 3.350 3.390 3.210 3.380 210,622 -0.02(-0.59%)
Feb 10, 2016 3.470 3.500 3.400 3.400 78,991 -0.06(-1.73%)
Feb 09, 2016 3.410 3.540 3.410 3.460 97,576 +0.00(+0.00%)
Feb 08, 2016 3.510 3.550 3.400 3.460 167,940 -0.13(-3.62%)
Feb 05, 2016 3.690 3.720 3.560 3.590 127,386 -0.10(-2.71%)
Feb 04, 2016 3.520 3.750 3.470 3.690 263,207 +0.22(+6.34%)
Feb 03, 2016 3.600 3.700 3.450 3.470 338,321 -0.14(-3.88%)
Feb 02, 2016 3.590 3.610 3.500 3.610 134,838 +0.01(+0.28%)
Feb 01, 2016 3.510 3.630 3.500 3.600 151,176 +0.00(+0.00%)
Jan 29, 2016 3.420 3.650 3.420 3.600 179,847 +0.09(+2.56%)
Jan 28, 2016 3.610 3.640 3.440 3.510 218,423 -0.05(-1.40%)
Jan 27, 2016 3.690 3.690 3.520 3.560 207,643 -0.11(-3.00%)
Jan 26, 2016 3.550 3.690 3.530 3.670 303,871 +0.16(+4.56%)
Jan 25, 2016 3.600 3.680 3.440 3.510 398,020 -0.09(-2.50%)
Jan 22, 2016 3.650 3.660 3.650 3.600 187,335 +0.10(+2.86%)
Jan 21, 2016 3.490 3.630 3.380 3.500 146,711 -0.03(-0.85%)
Jan 20, 2016 3.230 3.530 3.150 3.530 375,842 +0.24(+7.29%)
Jan 19, 2016 3.300 3.240 3.290 263,515 -0.01(-0.30%)
Jan 18, 2016 3.330 3.360 3.270 3.300 152,964 -0.15(-4.35%)
Jan 15, 2016 3.390 3.470 3.300 3.450 252,719 -0.09(-2.54%)
Jan 14, 2016 3.540 3.680 3.410 3.540 217,394 +0.00(+0.00%)
Jan 13, 2016 3.720 3.810 3.500 3.540 283,749 -0.09(-2.48%)
Jan 12, 2016 3.600 3.710 3.490 3.630 498,521 +0.13(+3.71%)
Jan 11, 2016 4.010 3.400 3.500 691,156 -0.44(-11.17%)
Jan 08, 2016 4.020 4.120 3.920 3.940 488,007 -0.02(-0.51%)
Jan 07, 2016 4.150 4.160 3.870 3.960 432,323 -0.28(-6.60%)
Jan 06, 2016 4.240 4.290 4.190 4.240 245,497 -0.06(-1.40%)
Jan 05, 2016 4.330 4.350 4.190 4.300 730,777 +0.16(+3.86%)
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.