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 (%)
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%)
Aug 04, 2020 3.150 3.150 3.030 3.070 340,326 -0.07(-2.23%)
Jul 31, 2020 3.140 3.140 3.140 0 +0.05(+1.62%)
Jul 30, 2020 3.090 3.130 3.040 3.090 109,758 -0.04(-1.28%)
Jul 29, 2020 3.130 3.150 3.080 3.130 157,009 +0.02(+0.64%)
Jul 28, 2020 3.100 3.140 3.040 3.110 131,021 +0.04(+1.30%)
Jul 27, 2020 3.130 3.130 3.030 3.070 120,256 +0.06(+1.99%)
Jul 24, 2020 3.130 3.130 3.000 3.010 157,675 -0.09(-2.90%)
Jul 23, 2020 3.160 3.160 3.060 3.100 71,553 -0.03(-0.96%)
Jul 22, 2020 3.120 3.150 3.040 3.130 162,821 +0.01(+0.32%)
Jul 21, 2020 3.080 3.130 3.070 3.120 81,996 +0.06(+1.96%)
Jul 20, 2020 3.100 3.110 3.010 3.060 154,164 -0.05(-1.61%)
Jul 17, 2020 3.140 3.150 3.050 3.110 114,284 +0.01(+0.32%)
Jul 16, 2020 3.190 3.190 3.070 3.100 71,182 -0.05(-1.59%)
Jul 15, 2020 2.990 3.190 2.980 3.150 211,833 +0.17(+5.70%)
Jul 14, 2020 3.050 3.050 2.900 2.980 136,808 -0.02(-0.67%)
Jul 13, 2020 3.050 3.080 2.950 3.000 176,329 +0.02(+0.67%)
Jul 10, 2020 3.040 3.050 2.950 2.980 95,884 -0.04(-1.32%)
Jul 09, 2020 3.060 3.060 2.890 3.020 200,319 -0.03(-0.98%)
Jul 08, 2020 3.240 3.240 3.020 3.050 136,815 -0.09(-2.87%)
Jul 07, 2020 3.240 3.240 3.110 3.140 107,729 +0.00(+0.00%)
Jul 06, 2020 3.400 3.400 3.090 3.140 356,231 -0.20(-5.99%)
Jul 03, 2020 3.100 3.360 3.070 3.340 207,513 +0.28(+9.15%)
Jul 02, 2020 3.030 3.080 2.980 3.060 289,008 +0.22(+7.75%)
Jun 30, 2020 2.840 2.840 2.840 0 -0.02(-0.70%)
Jun 29, 2020 2.900 2.940 2.850 2.860 69,169 -0.04(-1.38%)
Jun 26, 2020 2.980 2.990 2.880 2.900 140,891 -0.05(-1.69%)
Jun 25, 2020 3.170 3.170 2.940 2.950 188,701 -0.16(-5.14%)
Jun 24, 2020 3.230 3.230 2.950 3.110 212,654 -0.04(-1.27%)
Jun 23, 2020 3.050 3.260 3.000 3.150 220,133 +0.11(+3.62%)
Jun 22, 2020 3.050 3.160 2.990 3.040 140,768 +0.00(+0.00%)
Jun 19, 2020 3.060 3.210 3.000 3.040 169,962 +0.01(+0.33%)
Jun 18, 2020 3.000 3.050 2.960 3.030 111,543 -0.05(-1.62%)
Jun 17, 2020 3.160 3.180 3.050 3.080 103,746 -0.05(-1.60%)
Jun 16, 2020 3.320 3.330 3.060 3.130 219,234 +0.08(+2.62%)
Jun 15, 2020 3.070 3.110 2.890 3.050 205,569 -0.08(-2.56%)
Jun 12, 2020 3.330 3.330 3.080 3.130 199,232 +0.05(+1.62%)
Jun 11, 2020 2.720 3.100 2.720 3.080 554,732 -0.32(-9.41%)
Jun 10, 2020 3.560 3.610 3.320 3.400 222,319 -0.11(-3.13%)
Jun 09, 2020 3.790 3.800 3.410 3.510 484,822 -0.26(-6.90%)
Jun 08, 2020 3.290 3.850 3.170 3.770 1,006,054 +0.67(+21.61%)
Jun 05, 2020 3.200 3.300 3.100 3.100 499,597 +0.07(+2.31%)
Jun 04, 2020 2.750 3.270 2.700 3.030 742,670 +0.48(+18.82%)
Jun 03, 2020 2.610 2.640 2.550 2.550 92,305 -0.06(-2.30%)
Jun 02, 2020 2.630 2.630 2.540 2.610 51,376 -0.01(-0.38%)
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.