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 (%)
Apr 22, 2021 4.990 4.990 4.990 0 +0.02(+0.40%)
Apr 21, 2021 5.030 5.050 4.970 4.970 127,035 -0.07(-1.39%)
Apr 20, 2021 4.950 5.040 4.950 5.040 593,097 +0.04(+0.80%)
Apr 19, 2021 4.970 5.000 4.970 5.000 206,187 +0.01(+0.20%)
Apr 16, 2021 4.990 4.990 4.970 4.990 49,819 +0.02(+0.40%)
Apr 15, 2021 4.990 4.990 4.960 4.970 32,800 -0.01(-0.20%)
Apr 14, 2021 4.980 5.000 4.960 4.980 36,844 -0.01(-0.20%)
Apr 13, 2021 4.980 4.990 4.980 4.990 23,080 +0.01(+0.20%)
Apr 12, 2021 4.980 5.000 4.970 4.980 36,384 +0.00(+0.00%)
Apr 09, 2021 5.000 5.000 4.970 4.980 36,538 -0.02(-0.40%)
Apr 08, 2021 4.990 5.000 4.980 5.000 40,886 -0.01(-0.20%)
Apr 07, 2021 4.990 5.010 4.990 5.010 549,494 +0.02(+0.40%)
Apr 06, 2021 4.980 5.000 4.980 4.990 62,901 +0.02(+0.40%)
Apr 05, 2021 4.960 4.990 4.950 4.970 19,715 +0.00(+0.00%)
Apr 01, 2021 4.970 4.970 4.970 0 +0.00(+0.00%)
Mar 31, 2021 4.990 4.990 4.970 4.970 9,469 -0.03(-0.60%)
Mar 30, 2021 4.960 5.000 4.960 5.000 56,270 +0.02(+0.40%)
Mar 29, 2021 4.930 5.000 4.930 4.980 317,980 +0.02(+0.40%)
Mar 26, 2021 4.960 4.980 4.940 4.960 216,692 -0.02(-0.40%)
Mar 25, 2021 4.920 5.000 4.920 4.980 46,924 +0.04(+0.81%)
Mar 24, 2021 4.970 4.970 4.940 4.940 23,935 +0.01(+0.20%)
Mar 23, 2021 4.940 4.970 4.930 4.930 146,500 -0.01(-0.20%)
Mar 22, 2021 4.910 4.950 4.910 4.940 109,091 +0.01(+0.20%)
Mar 19, 2021 4.910 4.950 4.910 4.930 85,445 +0.01(+0.20%)
Mar 18, 2021 4.860 4.920 4.860 4.920 115,854 +0.04(+0.82%)
Mar 17, 2021 4.820 4.900 4.820 4.880 81,513 +0.06(+1.24%)
Mar 16, 2021 4.850 4.850 4.810 4.820 25,838 -0.03(-0.62%)
Mar 15, 2021 4.850 4.870 4.840 4.850 35,291 +0.00(+0.00%)
Mar 12, 2021 4.870 4.880 4.840 4.850 51,233 -0.02(-0.41%)
Mar 11, 2021 4.890 4.920 4.870 4.870 35,387 -0.01(-0.20%)
Mar 10, 2021 4.900 4.910 4.880 4.880 75,931 -0.03(-0.61%)
Mar 09, 2021 4.890 4.910 4.880 4.910 85,594 +0.01(+0.20%)
Mar 08, 2021 4.880 4.900 4.870 4.900 63,671 +0.02(+0.41%)
Mar 05, 2021 4.900 4.900 4.860 4.880 129,122 -0.01(-0.20%)
Mar 04, 2021 4.860 4.910 4.850 4.890 242,734 +0.01(+0.20%)
Mar 03, 2021 4.880 4.880 4.850 4.880 55,380 +0.00(+0.00%)
Mar 02, 2021 4.910 4.910 4.860 4.880 56,202 -0.03(-0.61%)
Mar 01, 2021 4.910 4.910 4.880 4.910 118,561 +0.01(+0.20%)
Feb 26, 2021 4.850 4.920 4.850 4.900 126,843 +0.02(+0.41%)
Feb 25, 2021 4.870 4.890 4.860 4.880 129,099 -0.04(-0.81%)
Feb 24, 2021 4.890 4.950 4.890 4.920 260,902 +0.00(+0.00%)
Feb 23, 2021 4.910 4.920 4.880 4.920 89,801 +0.00(+0.00%)
Feb 22, 2021 4.890 4.940 4.880 4.920 95,478 -0.02(-0.40%)
Feb 19, 2021 4.880 4.940 4.860 4.940 320,013 +0.06(+1.23%)
Feb 18, 2021 4.880 4.910 4.880 4.880 136,616 +0.00(+0.00%)
Feb 17, 2021 4.880 4.920 4.880 4.880 437,085 -0.01(-0.20%)
Feb 16, 2021 4.880 4.930 4.870 4.890 341,833 +0.01(+0.20%)
Feb 12, 2021 4.880 4.880 4.880 0 +0.00(+0.00%)
Feb 11, 2021 4.870 4.910 4.860 4.880 430,030 -0.02(-0.41%)
Feb 10, 2021 4.560 4.930 4.560 4.900 446,515 +0.00(+0.00%)
Feb 09, 2021 4.940 4.960 4.830 4.900 1,913,315 -0.08(-1.61%)
Feb 08, 2021 5.010 5.080 4.940 4.980 2,788,730 +2.20(+79.14%)
Feb 05, 2021 2.880 2.880 2.770 2.780 63,591 -0.06(-2.11%)
Feb 04, 2021 2.830 2.880 2.800 2.840 119,818 +0.07(+2.53%)
Feb 03, 2021 2.740 2.780 2.740 2.770 60,311 +0.03(+1.09%)
Feb 02, 2021 2.810 2.840 2.740 2.740 72,558 -0.07(-2.49%)
Feb 01, 2021 2.880 2.880 2.680 2.810 114,650 +0.07(+2.55%)
Jan 29, 2021 2.800 2.810 2.670 2.740 141,695 -0.08(-2.84%)
Jan 28, 2021 2.790 2.890 2.750 2.820 163,837 +0.05(+1.81%)
Jan 27, 2021 2.870 2.870 2.750 2.770 110,792 -0.07(-2.46%)
Jan 26, 2021 2.880 2.880 2.820 2.840 90,659 -0.02(-0.70%)
Jan 25, 2021 2.910 2.910 2.820 2.860 134,790 +0.01(+0.35%)
Jan 22, 2021 2.830 2.870 2.800 2.850 64,173 +0.02(+0.71%)
Jan 21, 2021 2.850 2.900 2.790 2.830 75,539 -0.03(-1.05%)
Jan 20, 2021 2.890 2.980 2.820 2.860 127,902 -0.01(-0.35%)
Jan 19, 2021 2.790 2.880 2.790 2.870 138,735 +0.09(+3.24%)
Jan 18, 2021 2.740 2.800 2.740 2.780 55,477 +0.00(+0.00%)
Jan 15, 2021 2.780 2.830 2.720 2.780 192,147 +0.00(+0.00%)
Jan 14, 2021 2.760 2.840 2.760 2.780 78,123 -0.01(-0.36%)
Jan 13, 2021 2.810 2.820 2.780 2.790 95,230 -0.03(-1.06%)
Jan 12, 2021 2.760 2.850 2.760 2.820 158,923 +0.05(+1.81%)
Jan 11, 2021 2.750 2.790 2.750 2.770 81,721 -0.03(-1.07%)
Jan 08, 2021 2.850 2.850 2.760 2.800 117,143 -0.05(-1.75%)
Jan 07, 2021 2.880 2.910 2.810 2.850 155,333 -0.01(-0.35%)
Jan 06, 2021 2.940 2.940 2.830 2.860 125,659 -0.06(-2.05%)
Jan 05, 2021 2.910 2.940 2.850 2.920 87,454 +0.02(+0.69%)
Jan 04, 2021 2.960 2.960 2.820 2.900 167,380 -0.08(-2.68%)
Dec 31, 2020 2.980 2.980 2.980 0 -0.03(-1.00%)
Dec 30, 2020 2.880 3.070 2.880 3.010 208,346 +0.14(+4.88%)
Dec 29, 2020 2.800 2.880 2.700 2.870 352,469 +0.06(+2.14%)
Dec 24, 2020 2.810 2.810 2.810 0 +0.00(+0.00%)
Dec 23, 2020 2.900 2.940 2.600 2.810 995,254 -0.74(-20.85%)
Dec 22, 2020 3.500 3.580 3.500 3.550 70,945 +0.00(+0.00%)
Dec 21, 2020 3.510 3.580 3.500 3.550 156,514 -0.12(-3.27%)
Dec 18, 2020 3.790 3.790 3.670 3.670 92,805 -0.07(-1.87%)
Dec 17, 2020 3.800 3.800 3.700 3.740 103,575 -0.03(-0.80%)
Dec 16, 2020 3.650 3.790 3.650 3.770 143,734 +0.07(+1.89%)
Dec 15, 2020 3.700 3.730 3.660 3.700 137,805 +0.02(+0.54%)
Dec 14, 2020 3.620 3.710 3.620 3.680 104,499 +0.05(+1.38%)
Dec 11, 2020 3.600 3.650 3.600 3.630 96,752 +0.02(+0.55%)
Dec 10, 2020 3.620 3.640 3.590 3.610 78,577 -0.01(-0.28%)
Dec 09, 2020 3.640 3.660 3.610 3.620 94,256 -0.02(-0.55%)
Dec 08, 2020 3.590 3.680 3.580 3.640 79,752 +0.00(+0.00%)
Dec 07, 2020 3.580 3.680 3.570 3.640 126,202 -0.02(-0.55%)
Dec 04, 2020 3.730 3.760 3.620 3.660 117,321 +0.00(+0.00%)
Dec 03, 2020 3.780 3.810 3.640 3.660 166,267 -0.10(-2.66%)
Dec 02, 2020 3.730 3.780 3.610 3.760 216,981 +0.10(+2.73%)
Dec 01, 2020 3.690 3.700 3.630 3.660 103,160 +0.02(+0.55%)
Nov 30, 2020 3.730 3.800 3.620 3.640 172,333 -0.17(-4.46%)
Nov 27, 2020 3.890 3.890 3.710 3.810 267,326 -0.09(-2.31%)
Nov 26, 2020 3.640 3.920 3.630 3.900 299,120 +0.31(+8.64%)
Nov 25, 2020 3.590 3.640 3.480 3.590 160,469 +0.05(+1.41%)
Nov 24, 2020 3.450 3.590 3.440 3.540 253,184 +0.09(+2.61%)
Nov 23, 2020 3.480 3.480 3.330 3.450 130,826 +0.05(+1.47%)
Nov 20, 2020 3.390 3.470 3.380 3.400 87,465 +0.02(+0.59%)
Nov 19, 2020 3.450 3.450 3.320 3.380 119,260 -0.03(-0.88%)
Nov 18, 2020 3.430 3.460 3.350 3.410 113,726 +0.04(+1.19%)
Nov 17, 2020 3.440 3.440 3.310 3.370 121,216 +0.01(+0.30%)
Nov 16, 2020 3.340 3.470 3.290 3.360 255,372 +0.09(+2.75%)
Nov 13, 2020 3.060 3.300 3.030 3.270 270,150 +0.21(+6.86%)
Nov 12, 2020 3.260 3.260 3.040 3.060 147,327 -0.12(-3.77%)
Nov 11, 2020 3.260 3.260 3.150 3.180 136,089 +0.02(+0.63%)
Nov 10, 2020 3.270 3.300 3.150 3.160 219,873 +0.01(+0.32%)
Nov 09, 2020 3.140 3.300 3.120 3.150 282,351 +0.09(+2.94%)
Nov 06, 2020 3.130 3.170 2.970 3.060 169,002 -0.01(-0.33%)
Nov 05, 2020 2.850 3.130 2.800 3.070 434,943 +0.42(+15.85%)
Nov 04, 2020 2.690 2.730 2.650 2.650 37,221 -0.07(-2.57%)
Nov 03, 2020 2.680 2.730 2.670 2.720 25,644 +0.07(+2.64%)
Nov 02, 2020 2.660 2.680 2.600 2.650 101,806 +0.00(+0.00%)
Oct 30, 2020 2.730 2.740 2.610 2.650 48,850 -0.10(-3.64%)
Oct 29, 2020 2.650 2.760 2.620 2.750 42,059 +0.11(+4.17%)
Oct 28, 2020 2.750 2.760 2.580 2.640 230,104 -0.12(-4.35%)
Oct 27, 2020 2.800 2.860 2.760 2.760 82,293 -0.05(-1.78%)
Oct 26, 2020 2.880 2.890 2.760 2.810 73,359 -0.09(-3.10%)
Oct 23, 2020 2.880 2.910 2.860 2.900 46,178 +0.01(+0.35%)
Oct 22, 2020 2.920 2.980 2.880 2.890 113,005 -0.04(-1.37%)
Oct 21, 2020 3.030 3.040 2.910 2.930 93,377 -0.10(-3.30%)
Oct 20, 2020 2.850 3.060 2.820 3.030 172,719 +0.16(+5.57%)
Oct 19, 2020 2.920 2.930 2.820 2.870 58,625 -0.03(-1.03%)
Oct 16, 2020 2.900 2.900 2.810 2.900 54,101 +0.03(+1.05%)
Oct 15, 2020 2.850 2.920 2.780 2.870 78,755 +0.01(+0.35%)
Oct 14, 2020 2.930 2.990 2.850 2.860 125,021 -0.13(-4.35%)
Oct 13, 2020 3.020 3.050 2.950 2.990 93,915 -0.06(-1.97%)
Oct 09, 2020 3.050 3.050 3.050 0 -0.05(-1.61%)
Oct 08, 2020 3.070 3.100 3.000 3.100 79,885 +0.04(+1.31%)
Oct 07, 2020 3.010 3.110 3.000 3.060 83,438 +0.07(+2.34%)
Oct 06, 2020 3.000 3.110 2.960 2.990 181,785 +0.00(+0.00%)
Oct 05, 2020 2.870 3.000 2.870 2.990 66,154 +0.14(+4.91%)
Oct 02, 2020 2.890 2.890 2.820 2.850 38,775 -0.04(-1.38%)
Oct 01, 2020 2.910 2.910 2.860 2.890 53,284 +0.01(+0.35%)
Sep 30, 2020 2.810 2.900 2.770 2.880 126,502 +0.10(+3.60%)
Sep 29, 2020 2.760 2.800 2.720 2.780 60,492 +0.03(+1.09%)
Sep 28, 2020 2.800 2.870 2.740 2.750 111,696 -0.02(-0.72%)
Sep 25, 2020 2.800 2.840 2.760 2.770 183,402 -0.06(-2.12%)
Sep 24, 2020 2.810 2.880 2.800 2.830 109,701 -0.07(-2.41%)
Sep 23, 2020 2.910 2.990 2.860 2.900 157,426 -0.10(-3.33%)
Sep 22, 2020 2.830 3.010 2.830 3.000 110,447 +0.08(+2.74%)
Sep 21, 2020 3.000 3.000 2.860 2.920 200,704 -0.11(-3.63%)
Sep 18, 2020 3.010 3.030 3.000 3.030 65,029 +0.01(+0.33%)
Sep 17, 2020 2.980 3.040 2.970 3.020 63,668 +0.00(+0.00%)
Sep 16, 2020 3.030 3.040 3.000 3.020 54,266 +0.01(+0.33%)
Sep 15, 2020 3.050 3.080 3.010 3.010 59,004 -0.03(-0.99%)
Sep 14, 2020 3.100 3.100 3.010 3.040 80,875 +0.04(+1.33%)
Sep 11, 2020 3.020 3.060 2.980 3.000 106,707 -0.02(-0.66%)
Sep 10, 2020 3.110 3.160 3.020 3.020 134,525 -0.08(-2.58%)
Sep 09, 2020 3.120 3.150 3.060 3.100 108,410 +0.04(+1.31%)
Sep 08, 2020 3.060 3.130 2.990 3.060 88,972 -0.01(-0.33%)
Sep 04, 2020 3.070 3.070 3.070 0 +0.01(+0.33%)
Sep 03, 2020 3.190 3.190 3.030 3.060 215,888 -0.15(-4.67%)
Sep 02, 2020 3.260 3.320 3.190 3.210 147,841 +0.00(+0.00%)
Sep 01, 2020 3.110 3.260 3.110 3.210 174,754 +0.11(+3.55%)
Aug 31, 2020 3.170 3.200 3.060 3.100 228,158 -0.07(-2.21%)
Aug 28, 2020 3.130 3.210 3.110 3.170 97,541 +0.05(+1.60%)
Aug 27, 2020 3.170 3.170 3.100 3.120 96,569 -0.06(-1.89%)
Aug 26, 2020 3.130 3.190 3.110 3.180 72,308 +0.05(+1.60%)
Aug 25, 2020 3.190 3.210 3.110 3.130 155,518 -0.08(-2.49%)
Aug 24, 2020 3.270 3.270 3.180 3.210 80,010 -0.02(-0.62%)
Aug 21, 2020 3.240 3.300 3.130 3.230 152,958 +0.00(+0.00%)
Aug 20, 2020 3.360 3.360 3.200 3.230 171,462 -0.17(-5.00%)
Aug 19, 2020 3.500 3.500 3.370 3.400 141,579 -0.09(-2.58%)
Aug 18, 2020 3.500 3.540 3.420 3.490 170,618 -0.02(-0.57%)
Aug 17, 2020 3.650 3.650 3.440 3.510 215,585 -0.04(-1.13%)
Aug 14, 2020 3.700 3.730 3.520 3.550 195,170 -0.14(-3.79%)
Aug 13, 2020 3.440 3.800 3.360 3.690 660,695 +0.31(+9.17%)
Aug 12, 2020 3.450 3.470 3.280 3.380 238,000 -0.04(-1.17%)
Aug 11, 2020 3.210 3.500 3.190 3.420 389,160 +0.10(+3.01%)
Aug 10, 2020 3.240 3.360 3.160 3.320 152,650 +0.10(+3.11%)
Aug 07, 2020 3.530 3.530 3.170 3.220 257,458 -0.26(-7.47%)
Aug 06, 2020 3.410 3.540 3.350 3.480 244,467 +0.14(+4.19%)
Aug 05, 2020 3.130 3.380 3.110 3.340 365,630 +0.27(+8.79%)
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.