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 (%)
May 31, 2017 8.070 8.290 8.000 8.240 1,151,182 +0.23(+2.87%)
May 30, 2017 8.010 8.250 7.980 8.010 882,900 -0.02(-0.25%)
May 29, 2017 8.240 8.290 8.010 8.030 107,308 -0.31(-3.72%)
May 26, 2017 8.080 8.340 8.040 8.340 315,191 +0.29(+3.60%)
May 25, 2017 7.860 8.110 7.830 8.050 303,583 +0.23(+2.94%)
May 24, 2017 7.560 7.860 7.440 7.820 211,415 +0.27(+3.58%)
May 23, 2017 7.680 7.690 7.420 7.550 353,907 -0.25(-3.21%)
May 19, 2017 7.550 8.010 7.530 7.800 475,543 +0.19(+2.50%)
May 18, 2017 7.560 7.650 6.720 7.610 1,118,537 -0.20(-2.56%)
May 17, 2017 7.930 7.930 7.710 7.810 257,755 -0.19(-2.38%)
May 16, 2017 8.060 8.090 7.960 8.000 136,019 -0.05(-0.62%)
May 15, 2017 7.980 8.170 7.900 8.050 186,573 +0.11(+1.39%)
May 12, 2017 8.250 8.280 7.890 7.940 282,917 -0.30(-3.64%)
May 11, 2017 8.320 8.320 8.110 8.240 187,198 -0.02(-0.24%)
May 10, 2017 8.220 8.390 8.090 8.260 230,235 +0.09(+1.10%)
May 09, 2017 8.160 8.280 7.960 8.170 542,181 +0.08(+0.99%)
May 08, 2017 8.510 8.640 8.070 8.090 606,581 -0.42(-4.94%)
May 05, 2017 8.270 8.760 8.250 8.510 677,225 +0.27(+3.28%)
May 04, 2017 7.920 8.290 7.910 8.240 498,731 +0.30(+3.78%)
May 03, 2017 7.770 8.040 7.770 7.940 469,625 +0.03(+0.38%)
May 02, 2017 8.240 8.250 7.850 7.910 620,071 -0.32(-3.89%)
May 01, 2017 8.010 8.390 7.960 8.230 383,901 +0.20(+2.49%)
Apr 28, 2017 8.290 8.600 7.920 8.030 927,239 -0.34(-4.06%)
Apr 27, 2017 9.000 9.300 8.020 8.370 1,907,203 -0.62(-6.90%)
Apr 26, 2017 9.300 9.880 8.950 8.990 862,019 -0.56(-5.86%)
Apr 25, 2017 9.200 10.02 8.970 9.550 1,409,462 +0.42(+4.60%)
Apr 24, 2017 9.850 9.880 7.560 9.130 4,697,926 -0.77(-7.78%)
Apr 21, 2017 12.00 12.00 9.670 9.900 2,352,520 -2.24(-18.45%)
Apr 20, 2017 12.33 12.35 12.12 12.14 451,940 -0.06(-0.49%)
Apr 19, 2017 12.10 12.27 12.05 12.20 303,923 +0.10(+0.83%)
Apr 18, 2017 12.00 12.20 11.96 12.10 256,859 +0.12(+1.00%)
Apr 17, 2017 11.87 12.18 11.69 11.98 266,080 +0.09(+0.76%)
Apr 13, 2017 12.04 12.05 11.88 11.89 258,887 -0.09(-0.75%)
Apr 12, 2017 12.03 12.10 11.93 11.98 290,769 -0.05(-0.42%)
Apr 11, 2017 12.03 12.10 11.84 12.03 441,876 -0.03(-0.25%)
Apr 10, 2017 11.48 12.06 11.48 12.06 610,181 +0.57(+4.96%)
Apr 07, 2017 11.45 11.66 11.28 11.49 644,374 +0.12(+1.06%)
Apr 06, 2017 11.05 11.42 11.01 11.37 397,122 +0.29(+2.62%)
Apr 05, 2017 11.15 11.16 11.02 11.08 168,317 +0.05(+0.45%)
Apr 04, 2017 10.88 11.14 10.84 11.03 246,895 +0.11(+1.01%)
Apr 03, 2017 10.93 11.00 10.83 10.92 164,023 +0.05(+0.46%)
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%)
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.