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 (%)
Jun 30, 2016 5.030 5.030 5.030 0 +0.11(+2.24%)
Jun 29, 2016 4.800 4.950 4.750 4.920 320,917 +0.16(+3.36%)
Jun 28, 2016 4.810 4.900 4.750 4.760 218,232 +0.01(+0.21%)
Jun 27, 2016 4.750 4.880 4.710 4.750 242,476 -0.06(-1.25%)
Jun 24, 2016 4.640 4.850 4.500 4.810 224,359 +0.05(+1.05%)
Jun 23, 2016 4.990 5.040 4.740 4.760 653,724 -0.12(-2.46%)
Jun 22, 2016 4.780 4.970 4.700 4.880 696,315 +0.18(+3.83%)
Jun 21, 2016 4.780 4.830 4.630 4.700 807,581 -0.06(-1.26%)
Jun 20, 2016 4.430 4.770 4.420 4.760 474,746 +0.33(+7.45%)
Jun 17, 2016 4.330 4.430 4.320 4.430 178,145 +0.08(+1.84%)
Jun 16, 2016 4.350 4.410 4.240 4.350 329,252 +0.06(+1.40%)
Jun 15, 2016 4.060 4.320 4.040 4.290 195,108 +0.12(+2.88%)
Jun 14, 2016 4.130 4.180 4.120 4.170 94,770 +0.02(+0.48%)
Jun 13, 2016 4.210 4.290 4.100 4.150 88,967 -0.08(-1.89%)
Jun 10, 2016 4.250 4.270 4.160 4.230 71,629 -0.07(-1.63%)
Jun 09, 2016 4.190 4.300 4.190 4.300 189,058 +0.10(+2.38%)
Jun 08, 2016 4.320 4.320 4.170 4.200 197,384 -0.13(-3.00%)
Jun 07, 2016 4.240 4.360 4.170 4.330 298,883 +0.10(+2.36%)
Jun 06, 2016 4.420 4.420 4.210 4.230 388,855 -0.13(-2.98%)
Jun 03, 2016 4.340 4.390 4.210 4.360 869,223 +0.04(+0.93%)
Jun 02, 2016 4.460 4.520 4.320 4.320 423,064 -0.15(-3.36%)
Jun 01, 2016 4.510 4.510 4.400 4.470 169,322 -0.03(-0.67%)
May 31, 2016 4.390 4.520 4.340 4.500 247,723 +0.13(+2.97%)
May 30, 2016 4.400 4.400 4.240 4.370 179,847 +0.00(+0.00%)
May 27, 2016 4.010 4.430 4.000 4.370 484,760 +0.38(+9.52%)
May 26, 2016 3.980 4.110 3.940 3.990 162,368 +0.03(+0.76%)
May 25, 2016 3.900 4.010 3.830 3.960 136,829 +0.06(+1.54%)
May 24, 2016 3.870 3.900 3.810 3.900 102,361 +0.03(+0.78%)
May 20, 2016 3.870 3.870 3.870 0 -0.01(-0.26%)
May 19, 2016 3.750 3.880 3.720 3.880 131,761 +0.14(+3.74%)
May 18, 2016 3.720 3.750 3.710 3.740 196,238 +0.02(+0.54%)
May 17, 2016 3.750 3.750 3.680 3.720 109,925 +0.00(+0.00%)
May 16, 2016 3.750 3.820 3.670 3.720 255,956 +0.02(+0.54%)
May 13, 2016 3.670 3.850 3.670 3.700 142,394 -0.03(-0.80%)
May 12, 2016 3.810 3.830 3.660 3.730 218,053 -0.06(-1.58%)
May 11, 2016 3.870 3.880 3.750 3.790 128,242 -0.12(-3.07%)
May 10, 2016 3.820 3.920 3.820 3.910 172,693 +0.07(+1.82%)
May 09, 2016 3.810 3.860 3.790 3.840 88,169 -0.03(-0.78%)
May 06, 2016 3.890 3.930 3.800 3.870 103,821 -0.06(-1.53%)
May 05, 2016 3.780 3.970 3.760 3.930 179,909 +0.20(+5.36%)
May 04, 2016 3.990 3.990 3.730 3.730 393,970 -0.23(-5.81%)
May 03, 2016 4.070 4.080 3.950 3.960 109,285 -0.11(-2.70%)
May 02, 2016 4.050 4.090 4.010 4.070 113,880 +0.01(+0.25%)
Apr 29, 2016 4.060 4.090 3.960 4.060 353,843 +0.07(+1.75%)
Apr 28, 2016 4.110 4.300 3.980 3.990 398,485 -0.21(-5.00%)
Apr 27, 2016 4.250 4.340 4.170 4.200 175,767 -0.08(-1.87%)
Apr 26, 2016 4.200 4.290 4.130 4.280 232,803 +0.10(+2.39%)
Apr 25, 2016 4.100 4.330 4.100 4.180 270,171 +0.09(+2.20%)
Apr 22, 2016 4.010 4.110 4.000 4.090 323,006 +0.09(+2.25%)
Apr 21, 2016 4.120 4.130 3.950 4.000 817,908 -0.14(-3.38%)
Apr 20, 2016 4.180 4.200 4.120 4.140 95,393 -0.01(-0.24%)
Apr 19, 2016 4.220 4.240 4.140 4.150 125,836 -0.07(-1.66%)
Apr 18, 2016 4.200 4.280 4.200 4.220 76,223 +0.00(+0.00%)
Apr 15, 2016 4.290 4.290 4.200 4.220 130,626 -0.07(-1.63%)
Apr 14, 2016 4.250 4.330 4.250 4.290 121,039 +0.05(+1.18%)
Apr 13, 2016 4.140 4.270 4.120 4.240 153,893 +0.09(+2.17%)
Apr 12, 2016 4.170 4.190 4.130 4.150 103,937 -0.05(-1.19%)
Apr 11, 2016 4.150 4.230 4.110 4.200 139,140 +0.06(+1.45%)
Apr 08, 2016 4.230 4.250 4.100 4.140 210,232 -0.10(-2.36%)
Apr 07, 2016 4.250 4.300 4.230 4.240 54,095 -0.07(-1.62%)
Apr 06, 2016 4.270 4.370 4.270 4.310 87,205 +0.02(+0.47%)
Apr 05, 2016 4.440 4.440 4.280 4.290 91,135 -0.13(-2.94%)
Apr 04, 2016 4.350 4.440 4.310 4.420 172,300 +0.09(+2.08%)
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.