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, 2017 4.200 4.230 4.030 4.090 318,819 -0.11(-2.62%)
Jul 28, 2017 4.270 4.270 4.165 4.200 287,958 -0.03(-0.71%)
Jul 27, 2017 4.250 4.300 4.150 4.230 382,610 -0.03(-0.70%)
Jul 26, 2017 4.540 4.600 4.220 4.260 553,672 -0.27(-5.96%)
Jul 25, 2017 4.720 4.720 4.500 4.530 801,206 +0.03(+0.67%)
Jul 24, 2017 4.190 4.650 4.130 4.500 1,218,458 +0.43(+10.57%)
Jul 21, 2017 4.210 4.300 4.000 4.070 703,571 +0.00(+0.00%)
Jul 20, 2017 4.200 3.970 4.070 531,000 -0.11(-2.63%)
Jul 19, 2017 4.100 4.360 4.100 4.180 963,107 +0.00(+0.00%)
Jul 18, 2017 4.600 4.600 4.050 4.180 1,417,784 -0.49(-10.49%)
Jul 17, 2017 5.100 5.100 4.590 4.670 1,416,749 -0.07(-1.48%)
Jul 14, 2017 6.150 6.150 4.610 4.740 3,201,751 -1.88(-28.40%)
Jul 13, 2017 6.760 6.770 6.560 6.620 108,165 -0.05(-0.75%)
Jul 12, 2017 6.670 6.750 6.620 6.670 97,332 +0.03(+0.45%)
Jul 11, 2017 6.730 6.910 6.590 6.640 164,473 -0.11(-1.63%)
Jul 10, 2017 7.000 7.000 6.700 6.750 162,588 -0.26(-3.71%)
Jul 07, 2017 7.150 7.240 6.880 7.010 138,198 -0.14(-1.96%)
Jul 06, 2017 7.230 7.320 7.130 7.150 108,833 -0.08(-1.11%)
Jul 05, 2017 7.260 7.350 7.170 7.230 76,659 -0.02(-0.28%)
Jul 04, 2017 7.430 7.500 7.240 7.250 85,447 -0.13(-1.76%)
Jul 03, 2017 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Jun 30, 2017 7.300 7.540 7.230 7.380 93,137 +0.06(+0.82%)
Jun 29, 2017 7.510 7.560 7.240 7.320 114,315 -0.19(-2.59%)
Jun 28, 2017 7.520 7.590 7.350 7.515 86,696 +0.02(+0.33%)
Jun 27, 2017 7.660 7.780 7.400 7.490 104,745 -0.19(-2.47%)
Jun 26, 2017 7.700 7.830 7.220 7.680 172,024 -0.02(-0.26%)
Jun 23, 2017 7.790 8.000 7.660 7.700 186,174 -0.12(-1.53%)
Jun 22, 2017 7.360 7.870 7.350 7.820 239,279 +0.47(+6.39%)
Jun 21, 2017 7.220 7.380 7.190 7.350 157,836 +0.14(+1.94%)
Jun 20, 2017 7.410 7.450 7.040 7.210 189,102 -0.22(-2.96%)
Jun 19, 2017 7.340 7.480 7.340 7.430 118,269 +0.05(+0.68%)
Jun 16, 2017 7.330 7.465 7.190 7.380 180,605 +0.02(+0.27%)
Jun 15, 2017 7.220 7.380 6.830 7.360 290,037 +0.15(+2.08%)
Jun 14, 2017 7.550 7.570 7.140 7.210 257,698 -0.35(-4.63%)
Jun 13, 2017 7.580 7.740 7.550 7.560 126,196 -0.03(-0.40%)
Jun 12, 2017 7.770 7.790 7.480 7.590 161,196 -0.25(-3.19%)
Jun 09, 2017 7.750 7.870 7.590 7.840 213,223 +0.06(+0.77%)
Jun 08, 2017 7.550 7.840 7.380 7.780 219,468 +0.24(+3.18%)
Jun 07, 2017 7.750 7.840 7.500 7.540 297,763 -0.19(-2.46%)
Jun 06, 2017 8.030 8.030 7.705 7.730 264,555 -0.32(-3.98%)
Jun 05, 2017 7.960 8.120 7.900 8.050 239,793 -0.01(-0.12%)
Jun 02, 2017 8.150 8.170 8.000 8.060 101,618 -0.05(-0.62%)
Jun 01, 2017 8.190 8.240 8.010 8.110 184,725 -0.13(-1.58%)
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%)
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.