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 (%)
Jul 29, 2016 5.230 5.230 5.230 0 -0.14(-2.61%)
Jul 28, 2016 5.210 5.440 5.190 5.370 863,217 +0.26(+5.09%)
Jul 27, 2016 4.970 5.120 4.970 5.110 478,258 +0.15(+3.02%)
Jul 26, 2016 4.920 5.000 4.890 4.960 257,654 -0.02(-0.40%)
Jul 25, 2016 5.030 5.140 4.940 4.980 134,919 -0.08(-1.58%)
Jul 22, 2016 5.140 5.140 4.950 5.060 273,994 -0.08(-1.56%)
Jul 21, 2016 5.150 5.190 5.130 5.140 183,145 +0.02(+0.39%)
Jul 20, 2016 5.180 5.230 5.120 5.120 537,459 -0.08(-1.54%)
Jul 19, 2016 5.150 5.240 5.150 5.200 171,778 +0.06(+1.17%)
Jul 18, 2016 5.260 5.310 5.140 5.140 349,951 -0.10(-1.91%)
Jul 15, 2016 5.150 5.300 5.150 5.240 302,223 +0.09(+1.75%)
Jul 14, 2016 5.180 5.270 5.120 5.150 436,898 -0.03(-0.58%)
Jul 13, 2016 5.320 5.350 5.130 5.180 366,532 -0.12(-2.26%)
Jul 12, 2016 5.300 5.370 5.260 5.300 256,510 +0.02(+0.38%)
Jul 11, 2016 5.320 5.500 5.270 5.280 308,845 -0.10(-1.86%)
Jul 08, 2016 5.400 5.230 5.380 255,369 +0.15(+2.87%)
Jul 07, 2016 5.320 5.340 5.120 5.230 543,934 +0.01(+0.19%)
Jul 05, 2016 5.200 5.250 5.140 5.220 271,033 +0.02(+0.38%)
Jul 04, 2016 5.180 5.210 5.050 5.200 330,365 +0.17(+3.38%)
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%)
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.