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, 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%)
Mar 02, 2020 4.400 4.630 4.280 4.610 200,557 +0.22(+5.01%)
Feb 28, 2020 4.680 4.720 4.300 4.390 395,171 -0.31(-6.60%)
Feb 27, 2020 4.750 4.760 4.350 4.700 176,291 -0.13(-2.69%)
Feb 26, 2020 4.800 4.980 4.780 4.830 124,701 -0.01(-0.21%)
Feb 25, 2020 5.170 5.200 4.800 4.840 205,527 -0.42(-7.98%)
Feb 24, 2020 5.010 5.330 5.010 5.260 101,263 +0.04(+0.77%)
Feb 21, 2020 5.340 5.340 5.190 5.220 39,389 -0.12(-2.25%)
Feb 20, 2020 5.400 5.410 5.250 5.340 58,963 -0.07(-1.29%)
Feb 19, 2020 5.100 5.520 5.100 5.410 131,112 +0.23(+4.44%)
Feb 18, 2020 5.370 5.420 5.060 5.180 132,493 -0.18(-3.36%)
Feb 14, 2020 5.360 5.360 5.360 0 -0.12(-2.19%)
Feb 13, 2020 5.540 5.620 5.360 5.480 102,522 -0.13(-2.32%)
Feb 12, 2020 5.620 5.750 5.590 5.610 106,686 -0.10(-1.75%)
Feb 11, 2020 5.830 5.830 5.670 5.710 122,931 -0.09(-1.55%)
Feb 10, 2020 5.710 5.870 5.690 5.800 161,615 +0.05(+0.87%)
Feb 07, 2020 5.820 5.820 5.630 5.750 368,615 -0.08(-1.37%)
Feb 06, 2020 5.770 5.850 5.710 5.830 136,129 +0.09(+1.57%)
Feb 05, 2020 5.600 5.900 5.590 5.740 472,446 +0.23(+4.17%)
Feb 04, 2020 5.400 5.590 5.390 5.510 198,182 +0.10(+1.85%)
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.