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 (%)
May 29, 2020 2.650 2.680 2.590 2.660 59,857 -0.01(-0.37%)
May 28, 2020 2.660 2.750 2.660 2.670 42,519 -0.04(-1.48%)
May 27, 2020 2.770 2.800 2.650 2.710 118,818 -0.03(-1.09%)
May 26, 2020 2.760 2.830 2.690 2.740 97,285 +0.01(+0.37%)
May 25, 2020 2.710 2.750 2.620 2.730 50,116 +0.07(+2.63%)
May 22, 2020 2.710 2.720 2.630 2.660 52,182 -0.06(-2.21%)
May 21, 2020 2.700 2.860 2.700 2.720 142,565 +0.07(+2.64%)
May 20, 2020 2.710 2.710 2.610 2.650 91,928 -0.01(-0.38%)
May 19, 2020 2.600 2.720 2.500 2.660 256,854 +0.13(+5.14%)
May 15, 2020 2.530 2.530 2.530 0 -0.05(-1.94%)
May 14, 2020 2.500 2.620 2.450 2.580 123,945 +0.12(+4.88%)
May 13, 2020 2.510 2.560 2.350 2.460 180,408 -0.20(-7.52%)
May 12, 2020 2.750 2.810 2.620 2.660 89,550 -0.11(-3.97%)
May 11, 2020 2.860 2.860 2.740 2.770 128,108 -0.09(-3.15%)
May 08, 2020 2.900 2.900 2.810 2.860 74,645 -0.02(-0.69%)
May 07, 2020 2.920 2.920 2.850 2.880 108,726 +0.00(+0.00%)
May 06, 2020 2.800 2.890 2.800 2.880 92,742 +0.07(+2.49%)
May 05, 2020 2.890 2.930 2.760 2.810 124,481 -0.06(-2.09%)
May 04, 2020 2.810 2.890 2.790 2.870 79,485 -0.06(-2.05%)
May 01, 2020 2.880 2.930 2.740 2.930 238,230 +0.07(+2.45%)
Apr 30, 2020 2.890 2.940 2.820 2.860 84,373 -0.05(-1.72%)
Apr 29, 2020 2.990 3.030 2.820 2.910 171,903 -0.03(-1.02%)
Apr 28, 2020 2.980 3.040 2.920 2.940 104,341 -0.03(-1.01%)
Apr 27, 2020 2.810 3.010 2.810 2.970 159,104 +0.17(+6.07%)
Apr 24, 2020 2.780 2.830 2.740 2.800 42,982 +0.01(+0.36%)
Apr 23, 2020 2.870 2.870 2.770 2.790 50,082 -0.04(-1.41%)
Apr 22, 2020 2.890 2.890 2.790 2.830 60,264 +0.08(+2.91%)
Apr 21, 2020 2.880 2.880 2.710 2.750 86,099 -0.10(-3.51%)
Apr 20, 2020 2.990 2.990 2.820 2.850 90,672 -0.10(-3.39%)
Apr 17, 2020 2.710 2.960 2.710 2.950 107,005 +0.19(+6.88%)
Apr 16, 2020 2.900 2.980 2.660 2.760 129,178 -0.19(-6.44%)
Apr 15, 2020 2.980 3.030 2.740 2.950 152,786 -0.05(-1.67%)
Apr 14, 2020 2.900 3.120 2.870 3.000 182,266 +0.21(+7.53%)
Apr 13, 2020 3.040 3.090 2.760 2.790 218,092 -0.15(-5.10%)
Apr 09, 2020 2.940 2.940 2.940 0 +0.52(+21.49%)
Apr 08, 2020 2.420 2.470 2.240 2.420 163,845 +0.17(+7.56%)
Apr 07, 2020 2.200 2.400 2.180 2.250 272,629 +0.12(+5.63%)
Apr 06, 2020 2.000 2.200 1.970 2.130 245,952 +0.19(+9.79%)
Apr 03, 2020 1.940 1.970 1.840 1.940 89,293 +0.01(+0.52%)
Apr 02, 2020 1.850 1.960 1.710 1.930 135,552 +0.15(+8.43%)
Apr 01, 2020 1.880 1.880 1.650 1.780 184,352 -0.10(-5.32%)
Mar 31, 2020 1.900 1.940 1.860 1.880 119,552 +0.05(+2.73%)
Mar 30, 2020 1.930 1.930 1.750 1.830 111,983 +0.08(+4.57%)
Mar 27, 2020 1.860 1.900 1.680 1.750 108,704 -0.16(-8.38%)
Mar 26, 2020 2.000 2.110 1.860 1.910 190,767 -0.04(-2.05%)
Mar 25, 2020 1.760 2.050 1.730 1.950 307,378 +0.35(+21.87%)
Mar 24, 2020 1.440 1.670 1.440 1.600 254,057 +0.05(+3.23%)
Mar 23, 2020 1.770 1.770 1.450 1.550 196,473 -0.13(-7.74%)
Mar 20, 2020 1.790 1.790 1.570 1.680 323,665 +0.08(+5.00%)
Mar 19, 2020 1.340 1.650 1.290 1.600 335,525 +0.27(+20.30%)
Mar 18, 2020 1.880 1.880 1.260 1.330 305,564 -0.33(-19.88%)
Mar 17, 2020 1.780 1.840 1.550 1.660 316,583 -0.03(-1.78%)
Mar 16, 2020 1.860 2.000 1.650 1.690 387,981 -0.53(-23.87%)
Mar 13, 2020 2.450 2.670 2.070 2.220 516,949 -0.12(-5.13%)
Mar 12, 2020 2.790 2.930 2.330 2.340 509,941 -1.53(-39.53%)
Mar 11, 2020 4.080 4.120 3.840 3.870 207,601 -0.29(-6.97%)
Mar 10, 2020 4.210 4.240 3.800 4.160 306,914 +0.12(+2.97%)
Mar 09, 2020 3.980 4.210 3.780 4.040 231,146 -0.33(-7.55%)
Mar 06, 2020 4.470 4.470 4.240 4.370 93,301 -0.14(-3.10%)
Mar 05, 2020 4.490 4.560 4.380 4.510 126,256 -0.03(-0.66%)
Mar 04, 2020 4.650 4.720 4.510 4.540 100,557 -0.04(-0.87%)
Mar 03, 2020 4.640 4.790 4.440 4.580 349,833 -0.03(-0.65%)
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.