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, 2019 3.960 4.090 3.960 4.070 41,109 +0.02(+0.49%)
Sep 27, 2019 4.030 4.070 4.020 4.050 20,841 -0.01(-0.25%)
Sep 26, 2019 4.020 4.150 3.980 4.060 37,602 +0.01(+0.25%)
Sep 25, 2019 4.050 4.180 4.010 4.050 46,518 +0.03(+0.75%)
Sep 24, 2019 3.990 4.050 3.990 4.020 36,916 +0.03(+0.75%)
Sep 23, 2019 3.860 3.990 3.860 3.990 13,100 +0.03(+0.76%)
Sep 20, 2019 3.950 4.010 3.940 3.960 29,697 -0.01(-0.25%)
Sep 19, 2019 3.940 3.970 3.930 3.970 49,952 +0.01(+0.25%)
Sep 18, 2019 3.970 4.000 3.940 3.960 37,541 -0.02(-0.50%)
Sep 17, 2019 3.970 3.990 3.930 3.980 57,029 +0.01(+0.25%)
Sep 16, 2019 4.000 4.070 3.950 3.970 13,054 +0.00(+0.00%)
Sep 13, 2019 3.820 4.090 3.820 3.970 65,183 +0.11(+2.85%)
Sep 12, 2019 3.850 3.950 3.830 3.860 35,936 -0.01(-0.26%)
Sep 11, 2019 3.870 3.970 3.850 3.870 37,407 +0.00(+0.00%)
Sep 10, 2019 3.890 3.910 3.840 3.870 51,645 -0.01(-0.26%)
Sep 09, 2019 3.780 3.990 3.780 3.880 26,594 +0.04(+1.04%)
Sep 06, 2019 3.990 3.990 3.760 3.840 33,879 -0.03(-0.78%)
Sep 05, 2019 3.840 3.900 3.840 3.870 28,520 +0.02(+0.52%)
Sep 04, 2019 3.870 3.930 3.840 3.850 46,149 -0.07(-1.79%)
Sep 03, 2019 3.920 4.090 3.760 3.920 136,145 -0.19(-4.62%)
Aug 30, 2019 4.110 4.110 4.110 0 +0.14(+3.53%)
Aug 29, 2019 3.970 4.030 3.910 3.970 55,645 +0.00(+0.00%)
Aug 28, 2019 3.950 3.990 3.900 3.970 38,025 -0.03(-0.75%)
Aug 27, 2019 4.040 4.080 3.990 4.000 41,792 -0.04(-0.99%)
Aug 26, 2019 4.120 4.140 4.010 4.040 44,053 -0.05(-1.22%)
Aug 23, 2019 4.260 4.310 4.010 4.090 83,634 -0.16(-3.76%)
Aug 22, 2019 4.300 4.370 4.250 4.250 52,528 -0.06(-1.39%)
Aug 21, 2019 4.260 4.400 4.260 4.310 60,301 +0.04(+0.94%)
Aug 20, 2019 4.320 4.430 4.250 4.270 82,882 -0.04(-0.93%)
Aug 19, 2019 4.250 4.320 4.240 4.310 44,722 +0.06(+1.41%)
Aug 16, 2019 4.310 4.330 4.240 4.250 84,166 -0.07(-1.62%)
Aug 15, 2019 4.330 4.350 4.310 4.320 73,821 -0.01(-0.23%)
Aug 14, 2019 4.380 4.410 4.300 4.330 110,143 -0.01(-0.23%)
Aug 13, 2019 4.200 4.360 4.200 4.340 105,161 +0.10(+2.36%)
Aug 12, 2019 4.070 4.300 4.070 4.240 139,176 -0.07(-1.62%)
Aug 09, 2019 4.200 4.310 4.060 4.310 160,545 +0.10(+2.38%)
Aug 08, 2019 4.120 4.250 4.120 4.210 125,860 +0.08(+1.94%)
Aug 07, 2019 3.900 4.180 3.840 4.130 154,542 +0.15(+3.77%)
Aug 06, 2019 3.850 3.990 3.800 3.980 87,284 +0.11(+2.84%)
Aug 02, 2019 3.870 3.870 3.870 0 -0.12(-3.01%)
Aug 01, 2019 3.470 4.000 3.470 3.990 280,128 +0.44(+12.39%)
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%)
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.