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 31, 2015 5.050 5.050 5.050 0 +0.13(+2.64%)
Jul 30, 2015 4.900 5.080 4.760 4.920 616,645 +0.16(+3.36%)
Jul 29, 2015 5.240 5.300 4.350 4.760 1,364,117 -0.40(-7.75%)
Jul 28, 2015 5.110 5.200 5.040 5.160 266,874 +0.08(+1.57%)
Jul 27, 2015 5.280 5.280 5.020 5.080 370,720 -0.20(-3.79%)
Jul 24, 2015 5.360 5.450 5.220 5.280 309,504 -0.07(-1.31%)
Jul 23, 2015 5.200 5.350 5.180 5.350 739,041 +0.22(+4.29%)
Jul 22, 2015 5.210 5.250 5.100 5.130 329,428 -0.10(-1.91%)
Jul 21, 2015 5.260 5.300 5.170 5.230 303,913 -0.05(-0.95%)
Jul 20, 2015 5.080 5.360 5.040 5.280 607,293 +0.25(+4.97%)
Jul 17, 2015 5.220 5.220 5.000 5.030 548,996 -0.15(-2.90%)
Jul 16, 2015 5.350 5.380 5.180 5.180 452,693 -0.03(-0.58%)
Jul 15, 2015 5.150 5.400 5.130 5.210 1,104,016 +0.12(+2.36%)
Jul 14, 2015 5.080 5.160 5.030 5.090 436,624 +0.09(+1.80%)
Jul 13, 2015 4.980 5.220 4.940 5.000 1,591,218 +0.06(+1.21%)
Jul 10, 2015 4.840 4.970 4.770 4.940 331,933 +0.21(+4.44%)
Jul 09, 2015 4.750 4.880 4.700 4.730 447,056 +0.08(+1.72%)
Jul 08, 2015 4.800 4.810 4.620 4.650 939,142 -0.29(-5.87%)
Jul 07, 2015 4.970 4.970 4.710 4.940 320,251 +0.02(+0.41%)
Jul 06, 2015 4.930 4.960 4.860 4.920 592,463 -0.08(-1.60%)
Jul 03, 2015 4.960 5.000 4.910 5.000 331,597 +0.08(+1.63%)
Jul 02, 2015 4.950 5.000 4.870 4.920 942,049 +0.18(+3.80%)
Jun 30, 2015 4.740 4.740 4.740 0 +0.48(+11.27%)
Jun 29, 2015 4.640 4.640 4.230 4.260 310,619 -0.39(-8.39%)
Jun 26, 2015 4.660 4.690 4.580 4.650 175,574 +0.01(+0.22%)
Jun 25, 2015 4.630 4.840 4.510 4.640 574,047 +0.10(+2.20%)
Jun 24, 2015 4.320 4.650 4.290 4.540 665,863 +0.22(+5.09%)
Jun 23, 2015 4.250 4.320 4.190 4.320 835,853 +0.11(+2.61%)
Jun 22, 2015 4.200 4.250 4.150 4.210 165,900 +0.10(+2.43%)
Jun 19, 2015 4.080 4.200 4.020 4.110 284,449 +0.02(+0.49%)
Jun 18, 2015 4.150 4.150 4.040 4.090 129,861 -0.05(-1.21%)
Jun 17, 2015 4.170 4.270 4.050 4.140 160,301 -0.07(-1.66%)
Jun 16, 2015 4.150 4.370 4.070 4.210 392,429 +0.08(+1.94%)
Jun 15, 2015 3.900 4.130 3.840 4.130 358,855 +0.18(+4.56%)
Jun 12, 2015 4.000 4.000 3.830 3.950 262,417 -0.06(-1.50%)
Jun 11, 2015 4.010 4.050 3.980 4.010 309,199 +0.01(+0.25%)
Jun 10, 2015 4.010 4.060 4.000 4.000 170,339 -0.03(-0.74%)
Jun 09, 2015 4.080 4.080 4.000 4.030 126,205 -0.01(-0.25%)
Jun 08, 2015 4.140 4.160 4.000 4.040 392,153 -0.10(-2.42%)
Jun 05, 2015 3.970 4.150 3.880 4.140 605,283 +0.16(+4.02%)
Jun 04, 2015 3.830 3.990 3.830 3.980 431,981 +0.18(+4.74%)
Jun 03, 2015 3.830 3.830 3.720 3.800 92,111 +0.00(+0.00%)
Jun 02, 2015 3.860 3.860 3.760 3.800 357,101 +0.00(+0.00%)
Jun 01, 2015 3.670 3.800 3.670 3.800 285,643 +0.10(+2.70%)
May 29, 2015 3.680 3.700 3.620 3.700 103,989 +0.09(+2.49%)
May 28, 2015 3.550 3.730 3.530 3.610 549,765 +0.04(+1.12%)
May 27, 2015 3.610 3.660 3.550 3.570 157,327 -0.06(-1.65%)
May 26, 2015 3.690 3.730 3.640 3.630 200,361 -0.06(-1.63%)
May 25, 2015 3.700 3.760 3.690 3.690 65,293 -0.07(-1.86%)
May 22, 2015 3.790 3.800 3.750 3.760 57,778 +0.00(+0.00%)
May 21, 2015 3.790 3.800 3.750 3.760 367,916 -0.03(-0.79%)
May 20, 2015 3.800 3.800 3.770 3.790 70,140 +0.00(+0.00%)
May 19, 2015 3.800 3.800 3.770 3.790 99,430 +0.02(+0.53%)
May 15, 2015 3.770 3.770 3.770 0 -0.02(-0.53%)
May 14, 2015 3.800 3.800 3.780 3.790 264,572 +0.00(+0.00%)
May 13, 2015 3.850 3.850 3.760 3.790 352,885 -0.10(-2.57%)
May 12, 2015 3.950 3.970 3.850 3.890 195,843 -0.01(-0.26%)
May 11, 2015 3.940 4.010 3.900 3.900 294,456 +0.00(+0.00%)
May 08, 2015 3.950 3.950 3.750 3.900 387,747 +0.04(+1.04%)
May 07, 2015 3.620 3.940 3.550 3.860 1,468,805 +0.53(+15.92%)
May 06, 2015 3.450 3.460 3.300 3.330 301,721 -0.13(-3.76%)
May 05, 2015 3.570 3.570 3.450 3.460 346,025 -0.06(-1.70%)
May 04, 2015 3.470 3.620 3.470 3.520 232,418 +0.04(+1.15%)
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.