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 (%)
Apr 30, 2019 4.070 4.130 4.010 4.080 89,196 +0.00(+0.00%)
Apr 29, 2019 3.990 4.150 3.990 4.080 104,311 +0.01(+0.25%)
Apr 26, 2019 3.870 4.080 3.870 4.070 136,952 +0.18(+4.63%)
Apr 25, 2019 3.890 3.890 3.800 3.890 69,095 +0.00(+0.00%)
Apr 24, 2019 3.850 3.940 3.820 3.890 88,492 +0.05(+1.30%)
Apr 23, 2019 3.840 3.920 3.820 3.840 143,143 +0.02(+0.52%)
Apr 22, 2019 3.800 3.840 3.800 3.820 47,697 +0.02(+0.53%)
Apr 18, 2019 3.800 3.800 3.800 0 +0.04(+1.06%)
Apr 17, 2019 3.830 3.830 3.740 3.760 105,373 -0.07(-1.83%)
Apr 16, 2019 3.770 3.880 3.760 3.830 72,263 +0.06(+1.59%)
Apr 15, 2019 3.790 3.790 3.750 3.770 50,149 +0.02(+0.53%)
Apr 12, 2019 3.780 3.780 3.720 3.750 101,225 -0.02(-0.53%)
Apr 11, 2019 3.750 3.790 3.750 3.770 72,234 +0.03(+0.80%)
Apr 10, 2019 3.660 3.750 3.630 3.740 138,735 +0.11(+3.03%)
Apr 09, 2019 3.630 3.650 3.560 3.630 76,859 +0.06(+1.68%)
Apr 08, 2019 3.540 3.610 3.520 3.570 82,253 +0.01(+0.28%)
Apr 05, 2019 3.550 3.620 3.550 3.560 109,867 -0.03(-0.84%)
Apr 04, 2019 3.560 3.600 3.550 3.590 61,248 +0.02(+0.56%)
Apr 03, 2019 3.660 3.660 3.520 3.570 90,115 -0.07(-1.92%)
Apr 02, 2019 3.660 3.660 3.550 3.640 82,785 -0.01(-0.27%)
Apr 01, 2019 3.570 3.650 3.510 3.650 115,172 +0.12(+3.40%)
Mar 29, 2019 3.630 3.630 3.500 3.530 116,221 -0.09(-2.49%)
Mar 28, 2019 3.570 3.630 3.520 3.620 146,376 +0.04(+1.12%)
Mar 27, 2019 3.520 3.580 3.490 3.580 131,815 +0.06(+1.70%)
Mar 26, 2019 3.490 3.570 3.490 3.520 104,090 +0.01(+0.28%)
Mar 25, 2019 3.470 3.550 3.370 3.510 184,896 +0.01(+0.29%)
Mar 22, 2019 3.660 3.690 3.450 3.500 275,703 -0.18(-4.89%)
Mar 21, 2019 3.690 3.750 3.680 3.680 108,827 -0.03(-0.81%)
Mar 20, 2019 3.740 3.760 3.640 3.710 188,138 -0.04(-1.07%)
Mar 19, 2019 3.880 3.890 3.720 3.750 262,140 -0.13(-3.35%)
Mar 18, 2019 3.870 3.940 3.850 3.880 171,665 +0.01(+0.26%)
Mar 15, 2019 3.980 3.980 3.850 3.870 161,740 -0.09(-2.27%)
Mar 14, 2019 4.150 4.250 3.770 3.960 509,943 -0.13(-3.18%)
Mar 13, 2019 4.130 4.130 3.970 4.090 180,816 +0.02(+0.49%)
Mar 12, 2019 3.890 4.070 3.850 4.070 139,150 +0.25(+6.54%)
Mar 11, 2019 3.910 3.930 3.790 3.820 134,801 -0.09(-2.30%)
Mar 08, 2019 3.920 3.940 3.650 3.910 283,535 -0.03(-0.76%)
Mar 07, 2019 3.910 4.020 3.850 3.940 188,200 +0.01(+0.25%)
Mar 06, 2019 4.100 4.100 3.840 3.930 364,629 -0.18(-4.38%)
Mar 05, 2019 4.110 4.130 4.050 4.110 135,203 +0.00(+0.00%)
Mar 04, 2019 4.130 4.150 4.090 4.110 109,410 -0.01(-0.24%)
Mar 01, 2019 4.120 4.130 4.080 4.120 109,455 +0.00(+0.00%)
Feb 28, 2019 4.100 4.150 4.090 4.120 108,661 +0.01(+0.24%)
Feb 27, 2019 4.150 4.160 4.040 4.110 97,946 -0.05(-1.20%)
Feb 26, 2019 4.230 4.230 4.140 4.160 92,877 -0.09(-2.12%)
Feb 25, 2019 4.250 4.310 4.210 4.250 82,220 -0.01(-0.23%)
Feb 22, 2019 4.250 4.360 4.210 4.260 109,203 -0.07(-1.62%)
Feb 21, 2019 4.340 4.380 4.240 4.330 140,556 -0.01(-0.23%)
Feb 20, 2019 4.370 4.440 4.330 4.340 71,328 -0.05(-1.14%)
Feb 19, 2019 4.340 4.430 4.310 4.390 86,492 +0.04(+0.92%)
Feb 15, 2019 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 14, 2019 4.420 4.420 4.310 4.350 57,904 -0.03(-0.68%)
Feb 13, 2019 4.320 4.400 4.290 4.380 57,682 +0.04(+0.92%)
Feb 12, 2019 4.400 4.410 4.280 4.340 43,592 -0.05(-1.14%)
Feb 11, 2019 4.530 4.530 4.290 4.390 79,001 -0.12(-2.66%)
Feb 08, 2019 4.470 4.520 4.370 4.510 154,216 +0.04(+0.89%)
Feb 07, 2019 4.240 4.520 4.240 4.470 165,490 +0.21(+4.93%)
Feb 06, 2019 4.360 4.370 4.220 4.260 70,702 -0.07(-1.62%)
Feb 05, 2019 4.440 4.440 4.310 4.330 81,933 -0.09(-2.04%)
Feb 04, 2019 4.300 4.480 4.200 4.420 192,009 +0.17(+4.00%)
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.