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 28, 2017 8.290 8.600 7.920 8.030 927,239 -0.34(-4.06%)
Apr 27, 2017 9.000 9.300 8.020 8.370 1,907,203 -0.62(-6.90%)
Apr 26, 2017 9.300 9.880 8.950 8.990 862,019 -0.56(-5.86%)
Apr 25, 2017 9.200 10.02 8.970 9.550 1,409,462 +0.42(+4.60%)
Apr 24, 2017 9.850 9.880 7.560 9.130 4,697,926 -0.77(-7.78%)
Apr 21, 2017 12.00 12.00 9.670 9.900 2,352,520 -2.24(-18.45%)
Apr 20, 2017 12.33 12.35 12.12 12.14 451,940 -0.06(-0.49%)
Apr 19, 2017 12.10 12.27 12.05 12.20 303,923 +0.10(+0.83%)
Apr 18, 2017 12.00 12.20 11.96 12.10 256,859 +0.12(+1.00%)
Apr 17, 2017 11.87 12.18 11.69 11.98 266,080 +0.09(+0.76%)
Apr 13, 2017 12.04 12.05 11.88 11.89 258,887 -0.09(-0.75%)
Apr 12, 2017 12.03 12.10 11.93 11.98 290,769 -0.05(-0.42%)
Apr 11, 2017 12.03 12.10 11.84 12.03 441,876 -0.03(-0.25%)
Apr 10, 2017 11.48 12.06 11.48 12.06 610,181 +0.57(+4.96%)
Apr 07, 2017 11.45 11.66 11.28 11.49 644,374 +0.12(+1.06%)
Apr 06, 2017 11.05 11.42 11.01 11.37 397,122 +0.29(+2.62%)
Apr 05, 2017 11.15 11.16 11.02 11.08 168,317 +0.05(+0.45%)
Apr 04, 2017 10.88 11.14 10.84 11.03 246,895 +0.11(+1.01%)
Apr 03, 2017 10.93 11.00 10.83 10.92 164,023 +0.05(+0.46%)
Mar 31, 2017 11.02 11.07 10.76 10.87 231,521 -0.22(-1.98%)
Mar 30, 2017 11.27 11.27 10.98 11.09 296,572 -0.11(-0.98%)
Mar 29, 2017 11.04 11.31 11.03 11.20 227,436 +0.16(+1.45%)
Mar 28, 2017 11.22 11.31 10.92 11.04 403,636 -0.21(-1.87%)
Mar 27, 2017 11.17 11.39 11.11 11.25 267,469 +0.05(+0.45%)
Mar 24, 2017 11.34 11.50 11.18 11.20 259,075 -0.08(-0.71%)
Mar 23, 2017 10.97 11.40 10.97 11.28 409,188 +0.29(+2.64%)
Mar 22, 2017 10.60 11.09 10.60 10.99 418,057 +0.18(+1.67%)
Mar 21, 2017 11.30 11.30 10.33 10.81 1,038,753 -0.49(-4.34%)
Mar 20, 2017 11.07 11.34 11.05 11.30 286,001 -0.01(-0.09%)
Mar 17, 2017 11.10 11.34 11.05 11.31 402,444 +0.23(+2.08%)
Mar 16, 2017 11.40 11.45 10.96 11.08 823,419 -0.25(-2.21%)
Mar 15, 2017 10.86 11.50 10.82 11.33 1,407,513 +0.58(+5.40%)
Mar 14, 2017 10.72 10.84 10.68 10.75 524,104 +0.03(+0.28%)
Mar 13, 2017 10.49 10.95 10.43 10.72 783,413 +0.34(+3.28%)
Mar 10, 2017 10.17 10.43 10.17 10.38 421,760 +0.10(+0.97%)
Mar 09, 2017 10.00 10.35 9.920 10.28 866,128 +0.29(+2.90%)
Mar 08, 2017 9.710 10.18 9.680 9.990 661,806 +0.16(+1.63%)
Mar 07, 2017 9.840 9.880 9.780 9.830 199,460 -0.10(-1.01%)
Mar 06, 2017 10.00 10.10 9.650 9.930 622,162 -0.09(-0.90%)
Mar 03, 2017 10.01 10.15 9.950 10.02 788,501 +0.00(+0.00%)
Mar 02, 2017 9.940 10.17 9.860 10.02 887,723 +0.07(+0.70%)
Mar 01, 2017 9.350 10.02 9.240 9.950 1,074,646 +0.76(+8.27%)
Feb 28, 2017 9.160 9.280 9.090 9.190 541,125 +0.03(+0.33%)
Feb 27, 2017 9.300 9.330 9.090 9.160 326,878 -0.11(-1.19%)
Feb 24, 2017 9.040 9.340 8.900 9.270 708,786 +0.21(+2.32%)
Feb 23, 2017 8.690 9.180 8.690 9.060 854,194 +0.49(+5.72%)
Feb 22, 2017 8.740 8.740 8.400 8.570 210,195 -0.17(-1.95%)
Feb 21, 2017 8.640 8.750 8.500 8.740 131,430 +0.23(+2.70%)
Feb 17, 2017 8.510 8.510 8.510 0 +0.01(+0.12%)
Feb 16, 2017 8.610 8.610 8.440 8.500 152,864 -0.09(-1.05%)
Feb 15, 2017 8.660 8.660 8.520 8.590 204,257 -0.03(-0.35%)
Feb 14, 2017 8.560 8.700 8.510 8.620 227,025 +0.07(+0.82%)
Feb 13, 2017 8.700 8.750 8.460 8.550 151,415 -0.12(-1.38%)
Feb 10, 2017 8.340 8.720 8.230 8.670 247,892 +0.35(+4.21%)
Feb 09, 2017 8.230 8.390 8.230 8.320 100,083 +0.08(+0.97%)
Feb 08, 2017 8.350 8.350 8.160 8.240 131,898 -0.03(-0.36%)
Feb 07, 2017 8.350 8.370 8.160 8.270 150,529 -0.01(-0.12%)
Feb 06, 2017 8.440 8.500 8.190 8.280 253,068 -0.13(-1.55%)
Feb 03, 2017 8.490 8.640 8.300 8.410 241,565 -0.02(-0.24%)
Feb 02, 2017 8.150 8.480 8.150 8.430 231,259 +0.30(+3.69%)
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.