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 28, 2018 5.190 5.190 5.110 5.140 82,508 -0.06(-1.15%)
Sep 27, 2018 5.200 5.270 5.170 5.200 120,861 -0.02(-0.38%)
Sep 26, 2018 5.220 5.290 5.140 5.220 138,107 -0.01(-0.19%)
Sep 25, 2018 5.300 5.330 5.180 5.230 134,369 -0.07(-1.32%)
Sep 24, 2018 5.340 5.430 5.280 5.300 139,020 -0.05(-0.93%)
Sep 21, 2018 5.220 5.350 5.220 5.350 254,060 +0.12(+2.29%)
Sep 20, 2018 5.130 5.300 5.130 5.230 156,927 +0.06(+1.16%)
Sep 19, 2018 5.470 5.480 5.060 5.170 401,932 -0.32(-5.83%)
Sep 18, 2018 5.490 5.550 5.440 5.490 163,088 +0.00(+0.00%)
Sep 17, 2018 5.510 5.640 5.470 5.490 156,261 -0.07(-1.26%)
Sep 14, 2018 5.460 5.590 5.420 5.560 184,997 +0.09(+1.65%)
Sep 13, 2018 5.420 5.690 5.420 5.470 298,659 +0.09(+1.67%)
Sep 12, 2018 5.910 5.910 5.310 5.380 550,448 -0.49(-8.35%)
Sep 11, 2018 5.700 5.900 5.660 5.870 272,931 +0.15(+2.62%)
Sep 10, 2018 5.650 5.750 5.640 5.720 325,556 +0.08(+1.42%)
Sep 07, 2018 5.750 5.750 5.560 5.640 275,813 -0.07(-1.23%)
Sep 06, 2018 5.490 5.730 5.460 5.710 487,568 +0.23(+4.20%)
Sep 05, 2018 5.380 5.550 5.310 5.480 236,632 +0.07(+1.29%)
Sep 04, 2018 5.430 5.570 5.270 5.410 269,841 -0.02(-0.37%)
Aug 31, 2018 5.430 5.430 5.430 0 +0.10(+1.88%)
Aug 30, 2018 5.390 5.420 5.310 5.330 162,360 -0.04(-0.74%)
Aug 29, 2018 5.340 5.440 5.340 5.370 208,346 +0.02(+0.37%)
Aug 28, 2018 5.350 5.410 5.320 5.350 149,989 -0.01(-0.19%)
Aug 27, 2018 5.300 5.440 5.270 5.360 135,192 +0.09(+1.71%)
Aug 24, 2018 5.380 5.420 5.260 5.270 171,095 -0.09(-1.68%)
Aug 23, 2018 5.290 5.430 5.240 5.360 187,145 +0.07(+1.32%)
Aug 22, 2018 5.380 5.470 5.210 5.290 278,671 -0.10(-1.86%)
Aug 21, 2018 5.430 5.430 5.280 5.390 353,395 -0.06(-1.10%)
Aug 20, 2018 5.160 5.460 5.100 5.450 395,610 +0.31(+6.03%)
Aug 17, 2018 4.930 5.230 4.920 5.140 472,439 +0.22(+4.47%)
Aug 16, 2018 4.690 4.950 4.680 4.920 382,286 +0.23(+4.90%)
Aug 15, 2018 4.690 4.700 4.620 4.690 156,516 +0.01(+0.21%)
Aug 14, 2018 4.640 4.700 4.620 4.680 194,892 +0.05(+1.08%)
Aug 13, 2018 4.610 4.680 4.610 4.630 162,681 +0.01(+0.22%)
Aug 10, 2018 4.530 4.690 4.510 4.620 298,335 +0.07(+1.54%)
Aug 09, 2018 4.640 4.690 4.480 4.550 327,569 -0.06(-1.30%)
Aug 08, 2018 4.560 4.660 4.540 4.610 334,124 +0.03(+0.66%)
Aug 07, 2018 4.520 4.620 4.470 4.580 271,022 +0.09(+2.00%)
Aug 03, 2018 4.490 4.490 4.490 0 +0.02(+0.45%)
Aug 02, 2018 4.300 4.520 4.300 4.470 240,244 +0.15(+3.47%)
Aug 01, 2018 4.290 4.340 4.250 4.320 76,307 +0.03(+0.70%)
Jul 31, 2018 4.220 4.300 4.220 4.290 132,058 -0.01(-0.23%)
Jul 30, 2018 4.310 4.310 4.260 4.300 66,123 +0.03(+0.70%)
Jul 27, 2018 4.210 4.300 4.210 4.270 293,631 +0.13(+3.14%)
Jul 26, 2018 4.175 4.160 4.140 61,192 -0.02(-0.48%)
Jul 25, 2018 4.110 4.180 4.100 4.160 68,171 +0.04(+0.97%)
Jul 24, 2018 4.170 4.210 4.110 4.120 65,938 -0.01(-0.24%)
Jul 23, 2018 4.130 4.140 4.100 4.130 60,029 +0.00(+0.00%)
Jul 20, 2018 4.180 4.210 4.100 4.130 91,594 -0.05(-1.20%)
Jul 19, 2018 4.030 4.180 4.030 4.180 121,512 +0.14(+3.47%)
Jul 18, 2018 4.010 4.120 3.990 4.040 69,498 +0.01(+0.25%)
Jul 17, 2018 4.010 4.110 4.010 4.030 52,782 +0.02(+0.50%)
Jul 16, 2018 4.020 4.070 3.830 4.010 123,375 -0.05(-1.23%)
Jul 13, 2018 3.990 4.100 3.930 4.060 92,661 +0.02(+0.50%)
Jul 12, 2018 4.040 4.210 4.010 4.040 75,970 -0.03(-0.74%)
Jul 11, 2018 4.060 4.110 4.010 4.070 91,873 -0.01(-0.25%)
Jul 10, 2018 4.020 4.120 4.020 4.080 104,814 +0.06(+1.49%)
Jul 09, 2018 4.020 4.040 4.000 4.020 130,681 +0.01(+0.25%)
Jul 06, 2018 4.010 4.070 3.990 4.010 206,756 +0.05(+1.26%)
Jul 05, 2018 3.950 4.040 3.930 3.960 46,160 -0.03(-0.75%)
Jul 04, 2018 4.030 4.040 3.980 3.990 39,640 -0.05(-1.24%)
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.