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 (%)
Jul 31, 2018 4.220 4.300 4.220 4.290 132,058 -0.01(-0.23%)
Jul 30, 2018 4.310 4.310 4.260 4.300 66,123 +0.03(+0.70%)
Jul 27, 2018 4.210 4.300 4.210 4.270 293,631 +0.13(+3.14%)
Jul 26, 2018 4.175 4.160 4.140 61,192 -0.02(-0.48%)
Jul 25, 2018 4.110 4.180 4.100 4.160 68,171 +0.04(+0.97%)
Jul 24, 2018 4.170 4.210 4.110 4.120 65,938 -0.01(-0.24%)
Jul 23, 2018 4.130 4.140 4.100 4.130 60,029 +0.00(+0.00%)
Jul 20, 2018 4.180 4.210 4.100 4.130 91,594 -0.05(-1.20%)
Jul 19, 2018 4.030 4.180 4.030 4.180 121,512 +0.14(+3.47%)
Jul 18, 2018 4.010 4.120 3.990 4.040 69,498 +0.01(+0.25%)
Jul 17, 2018 4.010 4.110 4.010 4.030 52,782 +0.02(+0.50%)
Jul 16, 2018 4.020 4.070 3.830 4.010 123,375 -0.05(-1.23%)
Jul 13, 2018 3.990 4.100 3.930 4.060 92,661 +0.02(+0.50%)
Jul 12, 2018 4.040 4.210 4.010 4.040 75,970 -0.03(-0.74%)
Jul 11, 2018 4.060 4.110 4.010 4.070 91,873 -0.01(-0.25%)
Jul 10, 2018 4.020 4.120 4.020 4.080 104,814 +0.06(+1.49%)
Jul 09, 2018 4.020 4.040 4.000 4.020 130,681 +0.01(+0.25%)
Jul 06, 2018 4.010 4.070 3.990 4.010 206,756 +0.05(+1.26%)
Jul 05, 2018 3.950 4.040 3.930 3.960 46,160 -0.03(-0.75%)
Jul 04, 2018 4.030 4.040 3.980 3.990 39,640 -0.05(-1.24%)
Jul 03, 2018 4.090 4.220 4.000 4.040 112,784 -0.07(-1.70%)
Jun 29, 2018 4.110 4.110 4.110 0 -0.14(-3.29%)
Jun 28, 2018 4.160 4.290 4.140 4.250 66,299 +0.06(+1.43%)
Jun 27, 2018 4.360 4.360 4.190 4.190 124,443 -0.17(-3.90%)
Jun 26, 2018 4.450 4.460 4.360 4.360 108,628 -0.12(-2.68%)
Jun 25, 2018 4.500 4.560 4.450 4.480 65,598 -0.05(-1.10%)
Jun 22, 2018 4.530 4.570 4.480 4.530 97,698 +0.00(+0.00%)
Jun 21, 2018 4.450 4.550 4.440 4.530 149,444 +0.08(+1.80%)
Jun 20, 2018 4.310 4.480 4.090 4.450 329,410 +0.13(+3.01%)
Jun 19, 2018 4.500 4.520 4.310 4.320 114,926 -0.20(-4.42%)
Jun 18, 2018 4.560 4.560 4.460 4.520 80,959 -0.08(-1.74%)
Jun 15, 2018 4.660 4.600 4.600 83,864 -0.03(-0.65%)
Jun 14, 2018 4.690 4.720 4.600 4.630 120,654 -0.05(-1.07%)
Jun 13, 2018 4.700 4.740 4.620 4.680 123,338 +0.02(+0.43%)
Jun 12, 2018 4.510 4.700 4.500 4.660 215,736 +0.14(+3.10%)
Jun 11, 2018 4.570 4.610 4.505 4.520 91,608 -0.05(-1.09%)
Jun 08, 2018 4.610 4.610 4.550 4.570 85,623 -0.05(-1.08%)
Jun 07, 2018 4.590 4.630 4.540 4.620 349,904 +0.04(+0.87%)
Jun 06, 2018 4.580 4.500 4.580 77,801 +0.02(+0.44%)
Jun 05, 2018 4.660 4.680 4.530 4.560 89,113 -0.10(-2.15%)
Jun 04, 2018 4.630 4.675 4.620 4.660 86,500 +0.06(+1.30%)
Jun 01, 2018 4.450 4.650 4.450 4.600 179,927 +0.14(+3.14%)
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%)
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.