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 (%)
Sep 30, 2016 5.110 5.140 5.050 5.090 201,032 -0.02(-0.39%)
Sep 29, 2016 5.200 5.220 5.060 5.110 137,153 -0.05(-0.97%)
Sep 28, 2016 5.230 5.290 5.160 5.160 207,143 -0.06(-1.15%)
Sep 27, 2016 5.250 5.250 5.150 5.220 345,464 -0.02(-0.38%)
Sep 26, 2016 5.260 5.270 5.190 5.240 189,858 +0.02(+0.38%)
Sep 23, 2016 5.250 5.330 5.200 5.220 236,982 -0.02(-0.38%)
Sep 22, 2016 5.220 5.260 5.200 5.240 304,496 +0.02(+0.38%)
Sep 21, 2016 5.300 5.370 5.200 5.220 534,206 -0.06(-1.14%)
Sep 20, 2016 5.200 5.290 5.160 5.280 493,572 +0.08(+1.54%)
Sep 19, 2016 5.050 5.250 5.030 5.200 389,304 +0.14(+2.77%)
Sep 16, 2016 5.160 5.170 5.000 5.060 220,311 -0.07(-1.36%)
Sep 15, 2016 4.940 5.180 4.920 5.130 557,621 +0.19(+3.85%)
Sep 14, 2016 4.830 4.950 4.820 4.940 110,346 +0.12(+2.49%)
Sep 13, 2016 4.900 4.940 4.780 4.820 197,213 -0.10(-2.03%)
Sep 12, 2016 4.850 4.930 4.780 4.920 194,854 +0.00(+0.00%)
Sep 09, 2016 4.880 4.920 4.850 4.920 130,440 +0.00(+0.00%)
Sep 08, 2016 5.000 5.000 4.880 4.920 173,190 -0.06(-1.20%)
Sep 07, 2016 4.780 5.030 4.750 4.980 673,998 +0.23(+4.84%)
Sep 06, 2016 4.800 4.800 4.700 4.750 138,633 -0.03(-0.63%)
Sep 02, 2016 4.780 4.780 4.780 0 +0.15(+3.24%)
Sep 01, 2016 4.590 4.630 4.480 4.630 97,890 +0.04(+0.87%)
Aug 31, 2016 4.570 4.620 4.520 4.590 115,929 -0.01(-0.22%)
Aug 30, 2016 4.610 4.660 4.600 4.600 134,605 -0.02(-0.43%)
Aug 29, 2016 4.600 4.640 4.550 4.620 102,354 +0.01(+0.22%)
Aug 26, 2016 4.590 4.640 4.560 4.610 121,514 +0.02(+0.44%)
Aug 25, 2016 4.650 4.680 4.530 4.590 179,983 -0.03(-0.65%)
Aug 24, 2016 4.640 4.700 4.550 4.620 152,761 -0.04(-0.86%)
Aug 23, 2016 4.720 4.760 4.650 4.660 664,954 -0.05(-1.06%)
Aug 22, 2016 4.720 4.770 4.700 4.710 341,429 -0.04(-0.84%)
Aug 19, 2016 4.800 4.830 4.650 4.750 157,740 +0.00(+0.00%)
Aug 18, 2016 4.660 4.800 4.610 4.750 191,976 +0.13(+2.81%)
Aug 17, 2016 4.660 4.690 4.580 4.620 213,553 -0.05(-1.07%)
Aug 16, 2016 4.530 4.700 4.520 4.670 230,989 +0.05(+1.08%)
Aug 15, 2016 4.750 4.750 4.510 4.620 403,977 -0.14(-2.94%)
Aug 12, 2016 4.920 4.950 4.740 4.760 324,952 -0.17(-3.45%)
Aug 11, 2016 5.010 5.010 4.900 4.930 132,667 -0.06(-1.20%)
Aug 10, 2016 5.020 5.050 4.940 4.990 166,982 +0.00(+0.00%)
Aug 09, 2016 5.060 5.100 4.970 4.990 177,497 -0.08(-1.58%)
Aug 08, 2016 5.100 5.100 5.030 5.070 141,076 -0.03(-0.59%)
Aug 05, 2016 4.950 5.120 4.950 5.100 237,539 +0.15(+3.03%)
Aug 04, 2016 4.960 4.980 4.820 4.950 388,248 -0.01(-0.20%)
Aug 03, 2016 5.030 5.050 4.940 4.960 238,466 -0.08(-1.59%)
Aug 02, 2016 5.200 5.260 4.940 5.040 317,972 -0.19(-3.63%)
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%)
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.