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, 2017 11.02 11.07 10.76 10.87 231,521 -0.22(-1.98%)
Mar 30, 2017 11.27 11.27 10.98 11.09 296,572 -0.11(-0.98%)
Mar 29, 2017 11.04 11.31 11.03 11.20 227,436 +0.16(+1.45%)
Mar 28, 2017 11.22 11.31 10.92 11.04 403,636 -0.21(-1.87%)
Mar 27, 2017 11.17 11.39 11.11 11.25 267,469 +0.05(+0.45%)
Mar 24, 2017 11.34 11.50 11.18 11.20 259,075 -0.08(-0.71%)
Mar 23, 2017 10.97 11.40 10.97 11.28 409,188 +0.29(+2.64%)
Mar 22, 2017 10.60 11.09 10.60 10.99 418,057 +0.18(+1.67%)
Mar 21, 2017 11.30 11.30 10.33 10.81 1,038,753 -0.49(-4.34%)
Mar 20, 2017 11.07 11.34 11.05 11.30 286,001 -0.01(-0.09%)
Mar 17, 2017 11.10 11.34 11.05 11.31 402,444 +0.23(+2.08%)
Mar 16, 2017 11.40 11.45 10.96 11.08 823,419 -0.25(-2.21%)
Mar 15, 2017 10.86 11.50 10.82 11.33 1,407,513 +0.58(+5.40%)
Mar 14, 2017 10.72 10.84 10.68 10.75 524,104 +0.03(+0.28%)
Mar 13, 2017 10.49 10.95 10.43 10.72 783,413 +0.34(+3.28%)
Mar 10, 2017 10.17 10.43 10.17 10.38 421,760 +0.10(+0.97%)
Mar 09, 2017 10.00 10.35 9.920 10.28 866,128 +0.29(+2.90%)
Mar 08, 2017 9.710 10.18 9.680 9.990 661,806 +0.16(+1.63%)
Mar 07, 2017 9.840 9.880 9.780 9.830 199,460 -0.10(-1.01%)
Mar 06, 2017 10.00 10.10 9.650 9.930 622,162 -0.09(-0.90%)
Mar 03, 2017 10.01 10.15 9.950 10.02 788,501 +0.00(+0.00%)
Mar 02, 2017 9.940 10.17 9.860 10.02 887,723 +0.07(+0.70%)
Mar 01, 2017 9.350 10.02 9.240 9.950 1,074,646 +0.76(+8.27%)
Feb 28, 2017 9.160 9.280 9.090 9.190 541,125 +0.03(+0.33%)
Feb 27, 2017 9.300 9.330 9.090 9.160 326,878 -0.11(-1.19%)
Feb 24, 2017 9.040 9.340 8.900 9.270 708,786 +0.21(+2.32%)
Feb 23, 2017 8.690 9.180 8.690 9.060 854,194 +0.49(+5.72%)
Feb 22, 2017 8.740 8.740 8.400 8.570 210,195 -0.17(-1.95%)
Feb 21, 2017 8.640 8.750 8.500 8.740 131,430 +0.23(+2.70%)
Feb 17, 2017 8.510 8.510 8.510 0 +0.01(+0.12%)
Feb 16, 2017 8.610 8.610 8.440 8.500 152,864 -0.09(-1.05%)
Feb 15, 2017 8.660 8.660 8.520 8.590 204,257 -0.03(-0.35%)
Feb 14, 2017 8.560 8.700 8.510 8.620 227,025 +0.07(+0.82%)
Feb 13, 2017 8.700 8.750 8.460 8.550 151,415 -0.12(-1.38%)
Feb 10, 2017 8.340 8.720 8.230 8.670 247,892 +0.35(+4.21%)
Feb 09, 2017 8.230 8.390 8.230 8.320 100,083 +0.08(+0.97%)
Feb 08, 2017 8.350 8.350 8.160 8.240 131,898 -0.03(-0.36%)
Feb 07, 2017 8.350 8.370 8.160 8.270 150,529 -0.01(-0.12%)
Feb 06, 2017 8.440 8.500 8.190 8.280 253,068 -0.13(-1.55%)
Feb 03, 2017 8.490 8.640 8.300 8.410 241,565 -0.02(-0.24%)
Feb 02, 2017 8.150 8.480 8.150 8.430 231,259 +0.30(+3.69%)
Feb 01, 2017 8.070 8.340 8.040 8.130 306,573 +0.06(+0.74%)
Jan 31, 2017 7.990 8.150 7.990 8.070 134,005 +0.07(+0.88%)
Jan 30, 2017 8.040 8.070 7.880 8.000 223,706 -0.05(-0.62%)
Jan 27, 2017 7.980 8.070 7.930 8.050 127,866 +0.06(+0.75%)
Jan 26, 2017 8.050 8.060 7.880 7.990 176,827 -0.04(-0.50%)
Jan 25, 2017 7.980 8.040 7.960 8.030 268,647 +0.04(+0.50%)
Jan 24, 2017 7.950 7.990 7.900 7.990 95,437 +0.04(+0.50%)
Jan 23, 2017 7.950 8.000 7.860 7.950 121,978 +0.02(+0.25%)
Jan 20, 2017 7.920 7.990 7.860 7.930 87,342 +0.03(+0.38%)
Jan 19, 2017 7.810 7.970 7.810 7.900 75,858 +0.01(+0.13%)
Jan 18, 2017 7.890 7.960 7.820 7.890 120,653 -0.05(-0.63%)
Jan 17, 2017 8.070 8.070 7.800 7.940 201,951 -0.14(-1.73%)
Jan 16, 2017 8.060 8.080 7.930 8.080 47,901 +0.08(+1.00%)
Jan 13, 2017 8.100 8.100 7.900 8.000 189,709 -0.02(-0.25%)
Jan 12, 2017 8.000 8.100 7.900 8.020 140,640 +0.01(+0.12%)
Jan 11, 2017 8.130 8.130 7.920 8.010 231,785 -0.12(-1.48%)
Jan 10, 2017 7.690 8.170 7.660 8.130 285,466 +0.47(+6.14%)
Jan 09, 2017 7.820 7.820 7.610 7.660 208,850 -0.15(-1.92%)
Jan 06, 2017 7.580 7.890 7.450 7.810 381,004 +0.21(+2.76%)
Jan 05, 2017 7.830 7.850 7.540 7.600 154,874 -0.17(-2.19%)
Jan 04, 2017 7.300 7.780 7.300 7.770 306,475 +0.52(+7.17%)
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.