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, 2015 4.290 4.460 4.210 4.270 404,983 +0.09(+2.15%)
Sep 29, 2015 4.210 4.300 4.090 4.180 339,031 -0.03(-0.71%)
Sep 28, 2015 4.350 4.380 3.890 4.210 1,187,713 -0.26(-5.82%)
Sep 25, 2015 4.820 4.820 4.250 4.470 757,207 -0.29(-6.09%)
Sep 24, 2015 4.830 4.830 4.620 4.760 345,440 -0.07(-1.45%)
Sep 23, 2015 4.750 4.880 4.740 4.830 282,014 +0.10(+2.11%)
Sep 22, 2015 4.690 4.790 4.630 4.730 171,201 +0.01(+0.21%)
Sep 21, 2015 4.890 4.920 4.720 4.720 169,911 -0.13(-2.68%)
Sep 18, 2015 4.800 4.860 4.720 4.850 363,892 +0.02(+0.41%)
Sep 17, 2015 4.700 4.890 4.700 4.830 385,061 +0.10(+2.11%)
Sep 16, 2015 4.900 4.920 4.680 4.730 1,783,502 -0.24(-4.83%)
Sep 15, 2015 5.100 5.100 4.920 4.970 1,351,268 -0.15(-2.93%)
Sep 14, 2015 5.100 5.140 4.990 5.120 341,641 +0.09(+1.79%)
Sep 11, 2015 5.000 5.250 4.970 5.030 709,231 +0.02(+0.40%)
Sep 10, 2015 5.000 5.060 4.880 5.010 187,343 -0.04(-0.79%)
Sep 09, 2015 5.210 5.240 4.810 5.050 631,472 -0.07(-1.37%)
Sep 08, 2015 5.300 5.350 5.110 5.120 953,946 -0.04(-0.78%)
Sep 04, 2015 5.160 5.160 5.160 0 +0.14(+2.79%)
Sep 03, 2015 5.010 5.120 4.950 5.020 439,222 +0.06(+1.21%)
Sep 02, 2015 5.060 5.170 4.900 4.960 881,215 +0.06(+1.22%)
Sep 01, 2015 4.450 4.930 4.400 4.900 507,553 +0.27(+5.83%)
Aug 31, 2015 4.640 4.800 4.460 4.630 326,022 -0.09(-1.91%)
Aug 28, 2015 4.900 4.920 4.600 4.720 505,066 -0.19(-3.87%)
Aug 27, 2015 4.690 4.950 4.640 4.910 1,227,531 +0.44(+9.84%)
Aug 26, 2015 4.390 4.550 4.210 4.470 1,261,249 +0.51(+12.88%)
Aug 25, 2015 4.010 4.230 3.820 3.960 646,285 +0.35(+9.70%)
Aug 24, 2015 2.850 3.770 2.850 3.610 1,231,755 +0.02(+0.56%)
Aug 21, 2015 4.050 4.160 3.580 3.590 1,171,149 -0.67(-15.73%)
Aug 20, 2015 4.560 4.560 4.260 4.260 252,645 -0.30(-6.58%)
Aug 19, 2015 4.470 4.760 4.470 4.560 269,294 +0.07(+1.56%)
Aug 18, 2015 4.770 4.780 4.450 4.490 265,987 -0.35(-7.23%)
Aug 17, 2015 4.700 4.870 4.680 4.840 166,889 +0.20(+4.31%)
Aug 14, 2015 4.640 4.790 4.530 4.640 156,316 +0.00(+0.00%)
Aug 13, 2015 4.650 4.790 4.500 4.640 141,349 -0.03(-0.64%)
Aug 12, 2015 4.500 4.740 4.150 4.670 814,338 +0.17(+3.78%)
Aug 11, 2015 4.630 4.630 4.250 4.500 712,110 -0.18(-3.85%)
Aug 10, 2015 4.860 4.960 4.660 4.680 380,402 -0.20(-4.10%)
Aug 07, 2015 5.150 5.150 4.840 4.880 558,105 -0.31(-5.97%)
Aug 06, 2015 5.500 5.500 5.150 5.190 491,293 -0.22(-4.07%)
Aug 05, 2015 5.240 5.450 5.190 5.410 465,944 +0.27(+5.25%)
Aug 04, 2015 5.120 5.250 5.060 5.140 328,696 +0.09(+1.78%)
Jul 31, 2015 5.050 5.050 5.050 0 +0.13(+2.64%)
Jul 30, 2015 4.900 5.080 4.760 4.920 616,645 +0.16(+3.36%)
Jul 29, 2015 5.240 5.300 4.350 4.760 1,364,117 -0.40(-7.75%)
Jul 28, 2015 5.110 5.200 5.040 5.160 266,874 +0.08(+1.57%)
Jul 27, 2015 5.280 5.280 5.020 5.080 370,720 -0.20(-3.79%)
Jul 24, 2015 5.360 5.450 5.220 5.280 309,504 -0.07(-1.31%)
Jul 23, 2015 5.200 5.350 5.180 5.350 739,041 +0.22(+4.29%)
Jul 22, 2015 5.210 5.250 5.100 5.130 329,428 -0.10(-1.91%)
Jul 21, 2015 5.260 5.300 5.170 5.230 303,913 -0.05(-0.95%)
Jul 20, 2015 5.080 5.360 5.040 5.280 607,293 +0.25(+4.97%)
Jul 17, 2015 5.220 5.220 5.000 5.030 548,996 -0.15(-2.90%)
Jul 16, 2015 5.350 5.380 5.180 5.180 452,693 -0.03(-0.58%)
Jul 15, 2015 5.150 5.400 5.130 5.210 1,104,016 +0.12(+2.36%)
Jul 14, 2015 5.080 5.160 5.030 5.090 436,624 +0.09(+1.80%)
Jul 13, 2015 4.980 5.220 4.940 5.000 1,591,218 +0.06(+1.21%)
Jul 10, 2015 4.840 4.970 4.770 4.940 331,933 +0.21(+4.44%)
Jul 09, 2015 4.750 4.880 4.700 4.730 447,056 +0.08(+1.72%)
Jul 08, 2015 4.800 4.810 4.620 4.650 939,142 -0.29(-5.87%)
Jul 07, 2015 4.970 4.970 4.710 4.940 320,251 +0.02(+0.41%)
Jul 06, 2015 4.930 4.960 4.860 4.920 592,463 -0.08(-1.60%)
Jul 03, 2015 4.960 5.000 4.910 5.000 331,597 +0.08(+1.63%)
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.