Canada markets open in 6 hours 44 minutes

CRH Medical Corporation (CRH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.9000+0.0200 (+0.41%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20214.88004.90004.87004.90004.900063,700
Mar. 05, 20214.90004.90004.86004.88004.8800129,100
Mar. 04, 20214.86004.91004.85004.89004.8900242,700
Mar. 03, 20214.88004.88004.85004.88004.880055,400
Mar. 02, 20214.91004.91004.86004.88004.880056,200
Mar. 01, 20214.91004.91004.88004.91004.9100118,600
Feb. 26, 20214.85004.92004.85004.90004.9000126,900
Feb. 25, 20214.87004.89004.86004.88004.8800129,100
Feb. 24, 20214.89004.95004.89004.92004.9200260,900
Feb. 23, 20214.91004.92004.88004.92004.920089,800
Feb. 22, 20214.89004.93004.88004.92004.920095,500
Feb. 19, 20214.88004.94004.86004.94004.9400320,000
Feb. 18, 20214.88004.91004.88004.88004.8800136,600
Feb. 17, 20214.88004.92004.88004.88004.8800437,100
Feb. 16, 20214.88004.93004.87004.89004.8900341,800
Feb. 12, 20214.88004.92004.87004.88004.8800315,400
Feb. 11, 20214.87004.91004.86004.88004.8800430,000
Feb. 10, 20214.56004.93004.56004.90004.9000446,500
Feb. 09, 20214.94004.96004.83004.90004.90001,913,300
Feb. 08, 20215.01005.08004.94004.98004.98002,788,700
Feb. 05, 20212.88002.88002.77002.78002.780063,600
Feb. 04, 20212.83002.88002.80002.84002.8400119,800
Feb. 03, 20212.74002.78002.74002.77002.770060,300
Feb. 02, 20212.81002.84002.74002.74002.740072,600
Feb. 01, 20212.88002.88002.68002.81002.8100114,700
Jan. 29, 20212.80002.81002.67002.74002.7400141,700
Jan. 28, 20212.79002.89002.75002.82002.8200163,800
Jan. 27, 20212.87002.87002.75002.77002.7700110,800
Jan. 26, 20212.88002.88002.82002.84002.840090,700
Jan. 25, 20212.91002.91002.82002.86002.8600134,800
Jan. 22, 20212.83002.87002.80002.85002.850064,200
Jan. 21, 20212.85002.90002.79002.83002.830075,500
Jan. 20, 20212.89002.98002.82002.86002.8600127,900
Jan. 19, 20212.79002.88002.79002.87002.8700138,700
Jan. 18, 20212.74002.80002.74002.78002.780055,500
Jan. 15, 20212.78002.83002.72002.78002.7800192,100
Jan. 14, 20212.76002.84002.76002.78002.780078,100
Jan. 13, 20212.81002.82002.78002.79002.790095,200
Jan. 12, 20212.76002.85002.76002.82002.8200158,900
Jan. 11, 20212.75002.79002.75002.77002.770081,700
Jan. 08, 20212.85002.85002.76002.80002.8000117,100
Jan. 07, 20212.88002.91002.81002.85002.8500155,300
Jan. 06, 20212.94002.94002.83002.86002.8600125,700
Jan. 05, 20212.91002.94002.85002.92002.920087,500
Jan. 04, 20212.96002.96002.82002.90002.9000167,400
Dec. 31, 20203.06003.06002.96002.98002.9800156,300
Dec. 30, 20202.88003.07002.88003.01003.0100208,300
Dec. 29, 20202.80002.88002.70002.87002.8700352,500
Dec. 24, 20202.87002.90002.75002.81002.8100259,200
Dec. 23, 20202.90002.94002.60002.81002.8100995,300
Dec. 22, 20203.50003.58003.50003.55003.550070,900
Dec. 21, 20203.51003.58003.50003.55003.5500156,500
Dec. 18, 20203.79003.79003.67003.67003.670092,800
Dec. 17, 20203.80003.80003.70003.74003.7400103,600
Dec. 16, 20203.65003.79003.65003.77003.7700143,700
Dec. 15, 20203.70003.73003.66003.70003.7000137,800
Dec. 14, 20203.62003.71003.62003.68003.6800104,500
Dec. 11, 20203.60003.65003.60003.63003.630096,800
Dec. 10, 20203.62003.64003.59003.61003.610078,600
Dec. 09, 20203.64003.66003.61003.62003.620094,300
Dec. 08, 20203.59003.68003.58003.64003.640079,800
Dec. 07, 20203.58003.68003.57003.64003.6400126,200
Dec. 04, 20203.73003.76003.62003.66003.6600117,300
Dec. 03, 20203.78003.81003.64003.66003.6600166,300
Dec. 02, 20203.73003.78003.61003.76003.7600217,000
Dec. 01, 20203.69003.70003.63003.66003.6600103,200
Nov. 30, 20203.73003.80003.62003.64003.6400172,300
Nov. 27, 20203.89003.89003.71003.81003.8100267,300
Nov. 26, 20203.64003.92003.63003.90003.9000299,100
Nov. 25, 20203.59003.64003.48003.59003.5900160,500
Nov. 24, 20203.45003.59003.44003.54003.5400253,200
Nov. 23, 20203.48003.48003.33003.45003.4500130,800
Nov. 20, 20203.39003.47003.38003.40003.400087,500
Nov. 19, 20203.45003.45003.32003.38003.3800119,300
Nov. 18, 20203.43003.46003.35003.41003.4100113,700
Nov. 17, 20203.44003.44003.31003.37003.3700121,200
Nov. 16, 20203.34003.47003.29003.36003.3600255,400
Nov. 13, 20203.06003.30003.03003.27003.2700270,200
Nov. 12, 20203.26003.26003.04003.06003.0600147,300
Nov. 11, 20203.26003.26003.15003.18003.1800136,100
Nov. 10, 20203.27003.30003.15003.16003.1600219,900
Nov. 09, 20203.14003.30003.12003.15003.1500282,400
Nov. 06, 20203.13003.17002.97003.06003.0600169,000
Nov. 05, 20202.85003.13002.80003.07003.0700434,900
Nov. 04, 20202.69002.73002.65002.65002.650037,200
Nov. 03, 20202.68002.73002.67002.72002.720025,600
Nov. 02, 20202.66002.68002.60002.65002.6500101,800
Oct. 30, 20202.73002.74002.61002.65002.650048,900
Oct. 29, 20202.65002.76002.62002.75002.750042,100
Oct. 28, 20202.75002.76002.58002.64002.6400230,100
Oct. 27, 20202.80002.86002.76002.76002.760082,300
Oct. 26, 20202.88002.89002.76002.81002.810073,400
Oct. 23, 20202.88002.91002.86002.90002.900046,200
Oct. 22, 20202.92002.98002.88002.89002.8900113,000
Oct. 21, 20203.03003.04002.91002.93002.930093,400
Oct. 20, 20202.85003.06002.82003.03003.0300172,700
Oct. 19, 20202.92002.93002.82002.87002.870058,600
Oct. 16, 20202.90002.90002.81002.90002.900054,100
Oct. 15, 20202.85002.92002.78002.87002.870078,800
Oct. 14, 20202.93002.99002.85002.86002.8600125,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...