Canada markets closed

CRH Medical Corporation (CRH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.9900+0.0200 (+0.40%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 05, 2021------
May 04, 2021------
May 03, 2021------
Apr. 30, 2021------
Apr. 29, 2021------
Apr. 28, 2021------
Apr. 27, 2021------
Apr. 26, 2021------
Apr. 23, 2021------
Apr. 22, 20214.98005.00004.98004.99004.990036,924
Apr. 21, 20215.03005.05004.97004.97004.9700127,036
Apr. 20, 20214.95005.03504.95005.03505.0350593,098
Apr. 19, 20214.97005.00004.97004.99504.9950206,188
Apr. 16, 20214.99004.99004.97004.99004.990049,819
Apr. 15, 20214.99004.99004.96004.97004.970032,800
Apr. 14, 20214.98005.00004.96004.98004.980036,844
Apr. 13, 20214.98004.99004.97504.99004.990023,081
Apr. 12, 20214.98005.00004.97004.98004.980036,384
Apr. 09, 20215.00005.00004.97004.98004.980036,539
Apr. 08, 20214.99005.00004.98005.00005.000040,886
Apr. 07, 20214.99005.01004.99005.01005.0100549,494
Apr. 06, 20214.98005.00004.97504.99004.990062,901
Apr. 05, 20214.96004.99004.95004.97004.970019,715
Apr. 01, 20214.95004.98004.95004.97004.970018,814
Mar. 31, 20214.99004.99004.97004.97004.97009,469
Mar. 30, 20214.96005.00004.96005.00005.000056,270
Mar. 29, 20214.93005.00004.93004.98004.9800317,980
Mar. 26, 20214.96004.98004.94004.96004.9600216,693
Mar. 25, 20214.92005.00004.92004.98004.980046,924
Mar. 24, 20214.97004.97004.94004.94004.940023,935
Mar. 23, 20214.94004.97004.93004.93004.9300146,500
Mar. 22, 20214.91004.95004.91004.94004.9400109,092
Mar. 19, 20214.91004.95004.91004.93004.930085,446
Mar. 18, 20214.86004.92004.86004.92004.9200115,854
Mar. 17, 20214.82004.90004.82004.88004.880081,513
Mar. 16, 20214.85004.85004.81004.82004.820025,839
Mar. 15, 20214.85004.87004.84004.85004.850035,291
Mar. 12, 20214.87004.88004.84004.85004.850051,233
Mar. 11, 20214.89004.92004.87004.87004.870035,387
Mar. 10, 20214.90004.91004.88004.88004.880075,931
Mar. 09, 20214.89004.91004.88004.91004.910085,594
Mar. 08, 20214.88004.90004.87004.90004.900063,671
Mar. 05, 20214.90004.90004.86004.88004.8800129,124
Mar. 04, 20214.86004.91004.85004.89004.8900242,734
Mar. 03, 20214.88004.88004.85004.88004.880055,380
Mar. 02, 20214.91004.91004.86004.88004.880056,202
Mar. 01, 20214.91004.91004.88004.91004.9100118,561
Feb. 26, 20214.85004.92004.85004.90004.9000126,844
Feb. 25, 20214.87004.89004.86004.88004.8800129,099
Feb. 24, 20214.89004.95004.89004.92004.9200260,902
Feb. 23, 20214.91004.92004.88004.92004.920089,801
Feb. 22, 20214.89004.93504.88004.92004.920095,478
Feb. 19, 20214.88004.94004.85504.94004.9400320,015
Feb. 18, 20214.88004.91004.87504.88004.8800136,616
Feb. 17, 20214.88004.92004.88004.88004.8800437,085
Feb. 16, 20214.88004.93004.87004.89004.8900341,833
Feb. 12, 20214.88004.92004.87004.88004.8800315,362
Feb. 11, 20214.87004.91004.86004.88004.8800430,030
Feb. 10, 20214.56004.93004.56004.90004.9000446,515
Feb. 09, 20214.94004.96004.83004.90004.90001,913,315
Feb. 08, 20215.01005.08004.94004.98004.98002,788,730
Feb. 05, 20212.88002.88002.77002.78002.780063,593
Feb. 04, 20212.83002.88002.80002.84002.8400119,818
Feb. 03, 20212.74002.78002.74002.77002.770060,311
Feb. 02, 20212.81002.84002.74002.74002.740072,558
Feb. 01, 20212.88002.88002.68002.81002.8100114,650
Jan. 29, 20212.80002.81002.67002.74002.7400141,696
Jan. 28, 20212.79002.89002.75002.82002.8200163,837
Jan. 27, 20212.87002.87002.75002.77002.7700110,792
Jan. 26, 20212.88002.88002.82002.84002.840090,659
Jan. 25, 20212.91002.91002.82002.86002.8600134,790
Jan. 22, 20212.83002.87002.80002.85002.850064,174
Jan. 21, 20212.85002.90002.79002.83002.830075,539
Jan. 20, 20212.89002.98002.82002.86002.8600127,902
Jan. 19, 20212.79002.88002.79002.87002.8700138,735
Jan. 18, 20212.74002.80002.74002.78002.780055,477
Jan. 15, 20212.78002.83002.72002.78002.7800192,149
Jan. 14, 20212.76002.84002.76002.78002.780078,123
Jan. 13, 20212.81002.82002.78002.79002.790095,230
Jan. 12, 20212.76002.85002.76002.82002.8200158,923
Jan. 11, 20212.75002.79002.75002.77002.770081,721
Jan. 08, 20212.85002.85002.76002.80002.8000117,143
Jan. 07, 20212.88002.91002.81002.85002.8500155,333
Jan. 06, 20212.94002.94002.83002.86002.8600125,659
Jan. 05, 20212.91002.94002.85002.92002.920087,454
Jan. 04, 20212.96002.96002.82002.90002.9000167,380
Dec. 31, 20203.06003.06002.96002.98002.9800156,272
Dec. 30, 20202.88003.07002.88003.01003.0100208,346
Dec. 29, 20202.80002.88002.70002.87002.8700352,469
Dec. 24, 20202.87002.90002.75002.81002.8100259,181
Dec. 23, 20202.90002.94002.60002.81002.8100995,254
Dec. 22, 20203.50003.58003.50003.55003.550070,945
Dec. 21, 20203.51003.58003.50003.55003.5500156,514
Dec. 18, 20203.79003.79003.67003.67003.670092,806
Dec. 17, 20203.80003.80003.70003.74003.7400103,575
Dec. 16, 20203.65003.79003.65003.77003.7700143,734
Dec. 15, 20203.70003.72503.66003.70003.7000137,805
Dec. 14, 20203.62003.71003.62003.68003.6800104,499
Dec. 11, 20203.60003.65003.60003.63003.630096,753
Dec. 10, 20203.62003.64003.59003.61003.610078,577
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...