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, 2015 3.500 3.580 3.450 3.460 209,642 +0.00(+0.00%)
Apr 29, 2015 3.730 3.730 3.380 3.460 572,768 -0.25(-6.74%)
Apr 28, 2015 3.500 3.730 3.130 3.710 1,455,264 +0.06(+1.64%)
Apr 27, 2015 4.070 4.100 3.530 3.650 662,869 -0.40(-9.88%)
Apr 24, 2015 4.080 4.220 4.050 4.050 290,030 -0.05(-1.22%)
Apr 23, 2015 4.050 4.230 3.990 4.100 624,695 +0.05(+1.23%)
Apr 22, 2015 4.090 4.100 4.000 4.050 276,388 -0.04(-0.98%)
Apr 21, 2015 4.050 4.130 3.880 4.090 418,151 -0.02(-0.49%)
Apr 20, 2015 4.220 4.250 4.100 4.110 248,742 -0.09(-2.14%)
Apr 17, 2015 4.250 4.250 4.140 4.200 589,079 -0.03(-0.71%)
Apr 16, 2015 4.140 4.260 4.090 4.230 382,536 +0.16(+3.93%)
Apr 15, 2015 3.960 4.220 3.810 4.070 247,458 +0.10(+2.52%)
Apr 14, 2015 4.360 4.360 3.970 3.970 526,723 -0.34(-7.89%)
Apr 13, 2015 4.190 4.370 4.100 4.310 860,141 +0.32(+8.02%)
Apr 10, 2015 3.640 4.000 3.640 3.990 1,332,942 +0.36(+9.92%)
Apr 09, 2015 3.550 3.640 3.490 3.630 465,106 +0.13(+3.71%)
Apr 08, 2015 3.590 3.590 3.460 3.500 128,097 -0.09(-2.51%)
Apr 07, 2015 3.590 3.600 3.540 3.590 67,974 +0.04(+1.13%)
Apr 06, 2015 3.510 3.630 3.490 3.550 146,225 +0.04(+1.14%)
Apr 02, 2015 3.510 3.510 3.510 0 +0.07(+2.03%)
Apr 01, 2015 3.410 3.450 3.290 3.440 143,382 -0.01(-0.29%)
Mar 31, 2015 3.630 3.630 3.350 3.450 326,878 -0.18(-4.96%)
Mar 30, 2015 3.660 3.660 3.570 3.630 193,214 +0.03(+0.83%)
Mar 27, 2015 3.550 3.700 3.550 3.600 315,223 +0.05(+1.41%)
Mar 26, 2015 3.520 3.700 3.500 3.550 300,014 -0.07(-1.93%)
Mar 25, 2015 3.780 3.820 3.550 3.620 466,670 -0.10(-2.69%)
Mar 24, 2015 3.650 3.900 3.650 3.720 1,328,389 +0.13(+3.62%)
Mar 23, 2015 3.420 3.600 3.380 3.590 264,614 +0.17(+4.97%)
Mar 20, 2015 3.350 3.420 3.210 3.420 440,920 +0.06(+1.79%)
Mar 19, 2015 3.510 3.510 3.350 3.360 149,270 -0.12(-3.45%)
Mar 18, 2015 3.470 3.500 3.410 3.480 202,031 +0.08(+2.35%)
Mar 17, 2015 3.450 3.480 3.370 3.400 139,820 -0.08(-2.30%)
Mar 16, 2015 3.460 3.510 3.410 3.480 158,273 +0.03(+0.87%)
Mar 13, 2015 3.480 3.510 3.430 3.450 204,439 +0.01(+0.29%)
Mar 12, 2015 3.560 3.600 3.370 3.440 1,881,147 -0.06(-1.71%)
Mar 11, 2015 3.420 3.540 3.410 3.500 475,350 +0.16(+4.79%)
Mar 10, 2015 3.420 3.450 3.310 3.340 343,613 -0.14(-4.02%)
Mar 09, 2015 3.550 3.560 3.450 3.480 194,803 -0.09(-2.52%)
Mar 06, 2015 3.550 3.750 3.470 3.570 2,018,039 -0.01(-0.28%)
Mar 05, 2015 3.580 3.720 3.550 3.580 171,857 +0.03(+0.85%)
Mar 04, 2015 3.650 3.340 3.550 535,327 +0.08(+2.31%)
Mar 03, 2015 3.750 3.750 3.370 3.470 534,734 -0.26(-6.97%)
Mar 02, 2015 3.650 3.870 3.650 3.730 823,637 +0.04(+1.08%)
Feb 27, 2015 3.790 3.900 3.390 3.690 1,056,913 -0.13(-3.40%)
Feb 26, 2015 4.050 4.050 3.720 3.820 769,747 -0.26(-6.37%)
Feb 25, 2015 4.090 4.150 3.950 4.080 765,611 +0.10(+2.51%)
Feb 24, 2015 3.850 4.090 3.800 3.980 866,262 +0.18(+4.74%)
Feb 23, 2015 3.690 3.950 3.660 3.800 741,663 +0.08(+2.15%)
Feb 20, 2015 3.750 3.850 3.600 3.720 1,416,218 +0.00(+0.00%)
Feb 19, 2015 3.500 3.750 3.500 3.720 700,825 +0.27(+7.83%)
Feb 18, 2015 3.130 3.520 3.130 3.450 1,069,495 +0.32(+10.22%)
Feb 17, 2015 3.020 3.230 3.020 3.130 679,881 +0.22(+7.56%)
Feb 13, 2015 2.910 2.910 2.910 0 +0.10(+3.56%)
Feb 12, 2015 2.670 2.900 2.670 2.810 295,251 +0.12(+4.46%)
Feb 11, 2015 2.850 2.850 2.650 2.690 287,961 -0.12(-4.27%)
Feb 10, 2015 2.760 2.950 2.760 2.810 596,667 +0.15(+5.64%)
Feb 09, 2015 2.460 2.760 2.450 2.660 463,778 +0.20(+8.13%)
Feb 06, 2015 2.510 2.540 2.350 2.460 421,600 -0.05(-1.99%)
Feb 05, 2015 2.590 2.660 2.510 2.510 229,295 -0.05(-1.95%)
Feb 04, 2015 2.610 2.610 2.560 2.560 158,402 -0.03(-1.16%)
Feb 03, 2015 2.560 2.610 2.540 2.590 239,727 +0.06(+2.37%)
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.