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 31, 2018 4.600 4.625 4.450 4.460 176,558 -0.12(-2.62%)
May 30, 2018 4.510 4.610 4.450 4.580 247,594 +0.08(+1.78%)
May 29, 2018 4.550 4.620 4.470 4.500 174,102 -0.09(-1.96%)
May 28, 2018 4.530 4.590 4.510 4.590 37,945 +0.04(+0.88%)
May 25, 2018 4.530 4.570 4.500 4.550 152,599 +0.01(+0.22%)
May 24, 2018 4.490 4.555 4.350 4.540 189,801 +0.02(+0.44%)
May 23, 2018 4.550 4.690 4.460 4.520 288,435 -0.05(-1.09%)
May 22, 2018 4.590 4.590 4.470 4.570 213,733 +0.01(+0.22%)
May 18, 2018 4.560 4.560 4.560 0 +0.02(+0.44%)
May 17, 2018 4.570 4.580 4.420 4.540 170,320 -0.03(-0.66%)
May 16, 2018 4.740 4.760 4.470 4.570 388,939 -0.12(-2.56%)
May 15, 2018 4.550 4.750 4.540 4.690 257,809 +0.10(+2.18%)
May 14, 2018 4.440 4.640 4.380 4.590 295,502 +0.10(+2.23%)
May 11, 2018 4.230 4.500 4.210 4.490 466,902 +0.28(+6.65%)
May 10, 2018 4.170 4.240 4.140 4.210 292,686 +0.05(+1.20%)
May 09, 2018 4.150 4.190 4.120 4.160 221,961 +0.02(+0.48%)
May 08, 2018 4.110 4.160 4.100 4.140 129,357 +0.03(+0.73%)
May 07, 2018 4.130 4.160 4.070 4.110 135,543 +0.01(+0.24%)
May 04, 2018 4.080 4.140 4.020 4.100 288,204 +0.02(+0.49%)
May 03, 2018 3.920 4.130 3.920 4.080 249,384 +0.12(+3.03%)
May 02, 2018 4.040 4.120 3.830 3.960 273,537 -0.08(-1.98%)
May 01, 2018 3.760 4.040 3.760 4.040 402,981 +0.48(+13.48%)
Apr 30, 2018 3.580 3.630 3.550 3.560 90,124 -0.06(-1.66%)
Apr 27, 2018 3.650 3.670 3.570 3.620 124,713 -0.04(-1.09%)
Apr 26, 2018 3.600 3.690 3.500 3.660 143,368 +0.06(+1.67%)
Apr 25, 2018 3.550 3.650 3.520 3.600 55,163 +0.04(+1.12%)
Apr 24, 2018 3.620 3.770 3.470 3.560 156,396 -0.05(-1.39%)
Apr 23, 2018 3.460 3.620 3.430 3.610 161,586 +0.20(+5.87%)
Apr 20, 2018 3.430 3.490 3.400 3.410 55,270 -0.05(-1.45%)
Apr 19, 2018 3.550 3.600 3.440 3.460 70,988 -0.10(-2.81%)
Apr 18, 2018 3.520 3.590 3.470 3.560 75,945 +0.05(+1.42%)
Apr 17, 2018 3.570 3.580 3.440 3.510 85,633 -0.03(-0.85%)
Apr 16, 2018 3.500 3.590 3.430 3.540 95,873 +0.07(+2.02%)
Apr 13, 2018 3.360 3.480 3.360 3.470 205,939 +0.11(+3.27%)
Apr 12, 2018 3.410 3.580 3.330 3.360 235,498 -0.06(-1.75%)
Apr 11, 2018 3.420 3.520 3.410 3.420 130,020 +0.01(+0.29%)
Apr 10, 2018 3.510 3.560 3.380 3.410 194,995 -0.12(-3.40%)
Apr 09, 2018 3.480 3.600 3.450 3.530 133,970 +0.06(+1.73%)
Apr 06, 2018 3.470 148,152 +0.02(+0.58%)
Apr 05, 2018 3.170 3.480 3.170 3.450 262,154 +0.30(+9.52%)
Apr 04, 2018 3.220 3.220 3.090 3.150 227,883 -0.14(-4.26%)
Apr 03, 2018 3.250 3.310 3.230 3.290 120,281 +0.02(+0.61%)
Apr 02, 2018 3.260 3.280 3.150 3.270 138,701 +0.01(+0.31%)
Mar 29, 2018 3.260 3.260 3.260 0 +0.00(+0.00%)
Mar 28, 2018 3.300 3.300 3.220 3.260 144,490 -0.04(-1.21%)
Mar 27, 2018 3.450 3.450 3.250 3.300 169,216 -0.15(-4.35%)
Mar 26, 2018 3.150 3.460 3.150 3.450 144,083 +0.16(+4.86%)
Mar 23, 2018 3.390 3.390 3.260 3.290 194,023 -0.07(-2.08%)
Mar 22, 2018 3.480 3.480 3.340 3.360 102,130 -0.12(-3.45%)
Mar 21, 2018 3.430 3.500 3.360 3.480 110,632 +0.05(+1.46%)
Mar 20, 2018 3.380 3.450 3.320 3.430 115,752 +0.06(+1.78%)
Mar 19, 2018 3.540 3.560 3.340 3.370 247,051 -0.17(-4.80%)
Mar 16, 2018 3.570 3.630 3.540 3.540 77,527 -0.04(-1.12%)
Mar 15, 2018 3.680 3.680 3.530 3.580 190,516 -0.09(-2.45%)
Mar 14, 2018 3.670 3.740 3.630 3.670 96,458 +0.01(+0.27%)
Mar 13, 2018 3.850 3.930 3.650 3.660 259,311 -0.19(-4.94%)
Mar 12, 2018 3.900 3.970 3.730 3.850 268,498 -0.01(-0.26%)
Mar 09, 2018 4.050 4.070 3.840 3.860 281,731 -0.19(-4.69%)
Mar 08, 2018 3.980 4.150 3.980 4.050 307,502 +0.00(+0.00%)
Mar 07, 2018 4.180 4.230 3.900 4.050 701,168 -0.18(-4.26%)
Mar 06, 2018 3.940 4.250 3.800 4.230 1,123,831 +0.48(+12.80%)
Mar 05, 2018 3.610 3.770 3.610 3.750 250,800 +0.17(+4.75%)
Mar 02, 2018 3.550 3.630 3.480 3.580 193,128 +0.01(+0.28%)
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.