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, 2019 3.630 3.670 3.440 3.550 119,666 -0.06(-1.66%)
Jul 30, 2019 3.600 3.620 3.600 3.610 65,275 +0.01(+0.28%)
Jul 29, 2019 3.560 3.610 3.560 3.600 137,409 +0.04(+1.12%)
Jul 26, 2019 3.530 3.570 3.510 3.560 45,991 +0.02(+0.56%)
Jul 25, 2019 3.520 3.540 3.500 3.540 23,870 +0.03(+0.85%)
Jul 24, 2019 3.460 3.510 3.430 3.510 39,588 +0.05(+1.45%)
Jul 23, 2019 3.540 3.540 3.440 3.460 77,654 -0.08(-2.26%)
Jul 22, 2019 3.580 3.590 3.540 3.540 60,484 -0.03(-0.84%)
Jul 19, 2019 3.600 3.630 3.530 3.570 69,339 -0.02(-0.56%)
Jul 18, 2019 3.580 3.630 3.580 3.590 106,573 -0.04(-1.10%)
Jul 17, 2019 3.600 3.650 3.600 3.630 112,683 +0.03(+0.83%)
Jul 16, 2019 3.630 3.650 3.600 3.600 166,172 -0.04(-1.10%)
Jul 15, 2019 3.600 3.640 3.580 3.640 60,641 +0.03(+0.83%)
Jul 12, 2019 3.640 3.640 3.580 3.610 50,504 -0.01(-0.28%)
Jul 11, 2019 3.630 3.680 3.600 3.620 51,579 -0.04(-1.09%)
Jul 10, 2019 3.620 3.690 3.610 3.660 39,586 +0.00(+0.00%)
Jul 09, 2019 3.770 3.790 3.650 3.660 76,155 -0.14(-3.68%)
Jul 08, 2019 3.780 3.850 3.780 3.800 44,786 +0.00(+0.00%)
Jul 05, 2019 3.700 3.810 3.620 3.800 83,325 +0.13(+3.54%)
Jul 04, 2019 3.730 3.800 3.540 3.670 87,840 -0.08(-2.13%)
Jul 03, 2019 3.960 3.990 3.750 3.750 131,946 -0.21(-5.30%)
Jul 02, 2019 3.950 4.040 3.940 3.960 86,027 +0.02(+0.51%)
Jun 28, 2019 3.940 3.940 3.940 0 +0.11(+2.87%)
Jun 27, 2019 3.830 3.840 3.820 3.830 40,055 +0.00(+0.00%)
Jun 26, 2019 3.830 3.840 3.820 3.830 15,800 +0.00(+0.00%)
Jun 25, 2019 3.850 3.870 3.800 3.830 36,189 -0.03(-0.78%)
Jun 24, 2019 3.890 3.890 3.810 3.860 22,869 -0.04(-1.03%)
Jun 21, 2019 3.960 3.960 3.860 3.900 38,413 -0.05(-1.27%)
Jun 20, 2019 3.950 3.980 3.950 3.950 31,617 +0.01(+0.25%)
Jun 19, 2019 3.920 3.950 3.910 3.940 29,848 +0.00(+0.00%)
Jun 18, 2019 3.950 3.950 3.910 3.940 27,819 +0.00(+0.00%)
Jun 17, 2019 3.830 3.970 3.810 3.940 63,727 +0.12(+3.14%)
Jun 14, 2019 3.780 3.860 3.770 3.820 28,822 +0.02(+0.53%)
Jun 13, 2019 3.840 3.840 3.770 3.800 26,333 -0.03(-0.78%)
Jun 12, 2019 3.770 3.830 3.750 3.830 34,961 +0.06(+1.59%)
Jun 11, 2019 3.770 3.780 3.760 3.770 61,398 +0.01(+0.27%)
Jun 10, 2019 3.620 3.780 3.620 3.760 68,887 +0.13(+3.58%)
Jun 07, 2019 3.620 3.650 3.590 3.630 29,100 +0.05(+1.40%)
Jun 06, 2019 3.590 3.610 3.560 3.580 44,102 -0.03(-0.83%)
Jun 05, 2019 3.620 3.620 3.560 3.610 62,853 -0.02(-0.55%)
Jun 04, 2019 3.630 3.670 3.580 3.630 25,797 +0.03(+0.83%)
Jun 03, 2019 3.630 3.670 3.550 3.600 85,390 -0.05(-1.37%)
May 31, 2019 3.730 3.760 3.620 3.650 51,985 -0.11(-2.93%)
May 30, 2019 3.770 3.790 3.720 3.760 53,411 -0.01(-0.27%)
May 29, 2019 3.760 3.790 3.720 3.770 91,968 -0.02(-0.53%)
May 28, 2019 3.700 3.800 3.700 3.790 53,236 +0.09(+2.43%)
May 27, 2019 3.830 3.830 3.650 3.700 41,097 -0.12(-3.14%)
May 24, 2019 3.880 3.910 3.810 3.820 97,004 -0.05(-1.29%)
May 23, 2019 3.850 3.900 3.840 3.870 54,816 -0.01(-0.26%)
May 22, 2019 3.840 3.890 3.840 3.880 68,007 +0.00(+0.00%)
May 21, 2019 3.870 3.890 3.830 3.880 74,350 +0.01(+0.26%)
May 17, 2019 3.870 3.870 3.870 0 -0.04(-1.02%)
May 16, 2019 3.930 3.990 3.880 3.910 174,071 +0.04(+1.03%)
May 15, 2019 3.860 3.910 3.830 3.870 86,669 +0.00(+0.00%)
May 14, 2019 3.940 3.940 3.850 3.870 67,153 -0.03(-0.77%)
May 13, 2019 3.900 3.980 3.880 3.900 188,444 -0.04(-1.02%)
May 10, 2019 3.930 3.970 3.880 3.940 67,445 +0.01(+0.25%)
May 09, 2019 3.920 3.970 3.910 3.930 47,382 -0.05(-1.26%)
May 08, 2019 3.920 4.000 3.900 3.980 73,356 +0.04(+1.02%)
May 07, 2019 3.920 3.960 3.820 3.940 83,128 -0.06(-1.50%)
May 06, 2019 3.970 4.040 3.970 4.000 110,926 +0.01(+0.25%)
May 03, 2019 3.960 4.090 3.960 3.990 222,102 -0.02(-0.50%)
May 02, 2019 3.900 4.100 3.900 4.010 457,533 -0.01(-0.25%)
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.