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 (%)
Aug 31, 2017 3.090 3.100 3.050 3.090 139,594 +0.00(+0.00%)
Aug 30, 2017 3.090 3.100 3.075 3.090 103,020 -0.01(-0.32%)
Aug 29, 2017 3.080 3.100 3.070 3.100 128,091 -0.01(-0.32%)
Aug 28, 2017 3.100 3.110 3.080 3.110 154,139 +0.02(+0.65%)
Aug 25, 2017 3.110 3.030 3.090 168,552 +0.01(+0.32%)
Aug 24, 2017 3.020 3.080 3.000 3.080 144,601 +0.03(+0.98%)
Aug 23, 2017 3.130 3.130 3.030 3.050 250,490 -0.07(-2.24%)
Aug 22, 2017 3.110 3.150 3.080 3.120 329,481 +0.03(+0.97%)
Aug 21, 2017 3.220 3.230 3.070 3.090 284,002 -0.14(-4.33%)
Aug 18, 2017 3.290 3.300 3.160 3.230 186,880 -0.04(-1.22%)
Aug 17, 2017 3.190 3.320 3.170 3.270 472,023 +0.07(+2.19%)
Aug 16, 2017 3.200 3.260 3.150 3.200 419,104 +0.02(+0.63%)
Aug 15, 2017 3.110 3.260 3.050 3.180 330,573 +0.09(+2.91%)
Aug 14, 2017 3.060 3.160 3.050 3.090 827,516 +0.02(+0.65%)
Aug 11, 2017 3.050 3.100 2.920 3.070 425,647 -0.01(-0.32%)
Aug 10, 2017 3.050 3.170 2.990 3.080 708,711 +0.07(+2.33%)
Aug 09, 2017 2.890 3.050 2.670 3.010 1,133,254 +0.08(+2.73%)
Aug 08, 2017 3.180 3.240 2.900 2.930 1,031,021 -0.21(-6.69%)
Aug 04, 2017 3.310 3.350 3.100 3.140 1,923,248 -0.11(-3.38%)
Aug 03, 2017 3.940 3.950 3.070 3.250 3,243,961 -1.35(-29.35%)
Aug 02, 2017 4.260 4.670 4.210 4.600 1,057,421 +0.45(+10.84%)
Aug 01, 2017 4.130 4.190 4.100 4.150 185,457 +0.06(+1.47%)
Jul 31, 2017 4.200 4.230 4.030 4.090 318,819 -0.11(-2.62%)
Jul 28, 2017 4.270 4.270 4.165 4.200 287,958 -0.03(-0.71%)
Jul 27, 2017 4.250 4.300 4.150 4.230 382,610 -0.03(-0.70%)
Jul 26, 2017 4.540 4.600 4.220 4.260 553,672 -0.27(-5.96%)
Jul 25, 2017 4.720 4.720 4.500 4.530 801,206 +0.03(+0.67%)
Jul 24, 2017 4.190 4.650 4.130 4.500 1,218,458 +0.43(+10.57%)
Jul 21, 2017 4.210 4.300 4.000 4.070 703,571 +0.00(+0.00%)
Jul 20, 2017 4.200 3.970 4.070 531,000 -0.11(-2.63%)
Jul 19, 2017 4.100 4.360 4.100 4.180 963,107 +0.00(+0.00%)
Jul 18, 2017 4.600 4.600 4.050 4.180 1,417,784 -0.49(-10.49%)
Jul 17, 2017 5.100 5.100 4.590 4.670 1,416,749 -0.07(-1.48%)
Jul 14, 2017 6.150 6.150 4.610 4.740 3,201,751 -1.88(-28.40%)
Jul 13, 2017 6.760 6.770 6.560 6.620 108,165 -0.05(-0.75%)
Jul 12, 2017 6.670 6.750 6.620 6.670 97,332 +0.03(+0.45%)
Jul 11, 2017 6.730 6.910 6.590 6.640 164,473 -0.11(-1.63%)
Jul 10, 2017 7.000 7.000 6.700 6.750 162,588 -0.26(-3.71%)
Jul 07, 2017 7.150 7.240 6.880 7.010 138,198 -0.14(-1.96%)
Jul 06, 2017 7.230 7.320 7.130 7.150 108,833 -0.08(-1.11%)
Jul 05, 2017 7.260 7.350 7.170 7.230 76,659 -0.02(-0.28%)
Jul 04, 2017 7.430 7.500 7.240 7.250 85,447 -0.13(-1.76%)
Jul 03, 2017 7.380 7.380 7.380 7.380 0 +0.00(+0.00%)
Jun 30, 2017 7.300 7.540 7.230 7.380 93,137 +0.06(+0.82%)
Jun 29, 2017 7.510 7.560 7.240 7.320 114,315 -0.19(-2.59%)
Jun 28, 2017 7.520 7.590 7.350 7.515 86,696 +0.02(+0.33%)
Jun 27, 2017 7.660 7.780 7.400 7.490 104,745 -0.19(-2.47%)
Jun 26, 2017 7.700 7.830 7.220 7.680 172,024 -0.02(-0.26%)
Jun 23, 2017 7.790 8.000 7.660 7.700 186,174 -0.12(-1.53%)
Jun 22, 2017 7.360 7.870 7.350 7.820 239,279 +0.47(+6.39%)
Jun 21, 2017 7.220 7.380 7.190 7.350 157,836 +0.14(+1.94%)
Jun 20, 2017 7.410 7.450 7.040 7.210 189,102 -0.22(-2.96%)
Jun 19, 2017 7.340 7.480 7.340 7.430 118,269 +0.05(+0.68%)
Jun 16, 2017 7.330 7.465 7.190 7.380 180,605 +0.02(+0.27%)
Jun 15, 2017 7.220 7.380 6.830 7.360 290,037 +0.15(+2.08%)
Jun 14, 2017 7.550 7.570 7.140 7.210 257,698 -0.35(-4.63%)
Jun 13, 2017 7.580 7.740 7.550 7.560 126,196 -0.03(-0.40%)
Jun 12, 2017 7.770 7.790 7.480 7.590 161,196 -0.25(-3.19%)
Jun 09, 2017 7.750 7.870 7.590 7.840 213,223 +0.06(+0.77%)
Jun 08, 2017 7.550 7.840 7.380 7.780 219,468 +0.24(+3.18%)
Jun 07, 2017 7.750 7.840 7.500 7.540 297,763 -0.19(-2.46%)
Jun 06, 2017 8.030 8.030 7.705 7.730 264,555 -0.32(-3.98%)
Jun 05, 2017 7.960 8.120 7.900 8.050 239,793 -0.01(-0.12%)
Jun 02, 2017 8.150 8.170 8.000 8.060 101,618 -0.05(-0.62%)
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.