CRH.TO - CRH Medical Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20194.10004.20004.06004.16004.160047,580
Nov 14, 20194.10004.20004.06004.16004.160047,600
Nov 13, 20194.23004.24004.05004.06004.060043,600
Nov 12, 20194.13004.25004.13004.25004.250065,800
Nov 11, 20194.08004.17003.95004.16004.160040,300
Nov 08, 20194.14004.23003.85004.08004.0800128,800
Nov 07, 20194.00004.11004.00004.09004.090041,000
Nov 06, 20193.88004.01003.88004.00004.000022,100
Nov 05, 20193.94003.97003.88003.94003.940032,400
Nov 04, 20193.94003.97003.94003.95003.950010,100
Nov 01, 20193.93003.96003.87003.94003.940045,800
Oct 31, 20193.97003.97003.93003.96003.96008,000
Oct 30, 20193.82003.98003.82003.96003.960019,100
Oct 29, 20193.80003.97003.80003.95003.950040,700
Oct 28, 20193.92003.97003.92003.95003.950025,400
Oct 25, 20193.95003.95003.91003.91003.910015,100
Oct 24, 20193.97004.00003.95003.97003.970019,800
Oct 23, 20194.00004.01003.98003.98003.980011,800
Oct 22, 20193.98004.01003.98003.99003.990014,100
Oct 21, 20193.97004.00003.96003.97003.970020,400
Oct 18, 20193.97004.02003.97004.01004.010012,600
Oct 17, 20194.04004.05003.90003.97003.970024,800
Oct 16, 20193.87004.05003.87004.04004.040020,100
Oct 15, 20193.96004.02003.78003.93003.930039,500
Oct 11, 20194.10004.10004.02004.03004.030030,300
Oct 10, 20194.16004.16004.06004.09004.090027,700
Oct 09, 20194.15004.19004.12004.13004.130030,400
Oct 08, 20194.10004.15004.10004.15004.150029,400
Oct 07, 20194.14004.15004.08004.13004.130033,100
Oct 04, 20193.92004.15003.92004.11004.110038,900
Oct 03, 20193.99004.11003.99004.07004.070033,300
Oct 02, 20193.92004.07003.92004.07004.070047,400
Oct 01, 20194.02004.12004.02004.03004.030034,700
Sep 30, 20193.96004.09003.96004.07004.070041,100
Sep 27, 20194.03004.07004.02004.05004.050020,800
Sep 26, 20194.02004.15003.98004.06004.060037,600
Sep 25, 20194.05004.18004.01004.05004.050046,500
Sep 24, 20193.99004.05003.99004.02004.020036,900
Sep 23, 20193.86003.99003.86003.99003.990013,100
Sep 20, 20193.95004.01003.94003.96003.960029,700
Sep 19, 20193.94003.97003.93003.97003.970050,000
Sep 18, 20193.97004.00003.94003.96003.960037,500
Sep 17, 20193.97003.99003.93003.98003.980057,000
Sep 16, 20194.00004.07003.95003.97003.970013,100
Sep 13, 20193.82004.09003.82003.97003.970065,200
Sep 12, 20193.85003.95003.83003.86003.860035,900
Sep 11, 20193.87003.97003.85003.87003.870037,400
Sep 10, 20193.89003.91003.84003.87003.870051,600
Sep 09, 20193.78003.99003.78003.88003.880026,600
Sep 06, 20193.99003.99003.76003.84003.840033,900
Sep 05, 20193.84003.90003.84003.87003.870028,500
Sep 04, 20193.87003.93003.84003.85003.850046,200
Sep 03, 20193.92004.09003.76003.92003.9200136,100
Aug 30, 20193.99004.11003.93004.11004.110092,800
Aug 29, 20193.97004.03003.91003.97003.970055,600
Aug 28, 20193.95003.99003.90003.97003.970038,000
Aug 27, 20194.04004.08003.99004.00004.000041,800
Aug 26, 20194.12004.14004.01004.04004.040044,100
Aug 23, 20194.26004.31004.01004.09004.090083,600
Aug 22, 20194.30004.37004.25004.25004.250052,500
Aug 21, 20194.26004.40004.26004.31004.310060,300
Aug 20, 20194.32004.43004.25004.27004.270082,900
Aug 19, 20194.25004.32004.24004.31004.310044,700
Aug 16, 20194.31004.33004.24004.25004.250084,200
Aug 15, 20194.33004.35004.31004.32004.320073,800
Aug 14, 20194.38004.41004.30004.33004.3300110,100
Aug 13, 20194.20004.36004.20004.34004.3400105,200
Aug 12, 20194.07004.30004.07004.24004.2400139,200
Aug 09, 20194.20004.31004.06004.31004.3100160,500
Aug 08, 20194.12004.25004.12004.21004.2100125,900
Aug 07, 20193.90004.18003.84004.13004.1300154,500
Aug 06, 20193.85003.99003.80003.98003.980087,300
Aug 02, 20193.93003.99003.84003.87003.8700191,000
Aug 01, 20193.47004.00003.47003.99003.9900280,100
Jul 31, 20193.63003.67003.44003.55003.5500119,700
Jul 30, 20193.60003.62003.60003.61003.610065,300
Jul 29, 20193.57003.61003.57003.60003.6000137,400
Jul 26, 20193.53003.57003.51003.56003.560046,000
Jul 25, 20193.52003.54003.50003.54003.540023,900
Jul 24, 20193.45003.51003.43003.51003.510039,600
Jul 23, 20193.54003.54003.44003.46003.460077,700
Jul 22, 20193.58003.59003.54003.54003.540060,500
Jul 19, 20193.60003.63003.53003.57003.570069,300
Jul 18, 20193.58003.63003.58003.59003.5900106,600
Jul 17, 20193.60003.65003.60003.63003.6300112,700
Jul 16, 20193.63003.65003.60003.60003.6000166,200
Jul 15, 20193.60003.64003.58003.64003.640060,600
Jul 12, 20193.64003.64003.58003.61003.610050,500
Jul 11, 20193.63003.68003.60003.62003.620051,600
Jul 10, 20193.62003.69003.61003.66003.660039,600
Jul 09, 20193.77003.79003.65003.66003.660076,200
Jul 08, 20193.78003.85003.78003.80003.800044,800
Jul 05, 20193.70003.81003.62003.80003.800083,300
Jul 04, 20193.73003.80003.54003.67003.670087,800
Jul 03, 20193.96003.99003.75003.75003.7500131,900
Jul 02, 20193.95004.04003.94003.96003.960086,000
Jun 28, 20193.83003.98003.82003.94003.940065,000
Jun 27, 20193.83003.84003.82003.83003.830040,100
Jun 26, 20193.83003.84003.82003.83003.830015,800
Jun 25, 20193.85003.87003.80003.83003.830036,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...