Dark

CRH
CRH MEDICAL CORP
stock TSE

Inactive

Apr 22, 2021

4.99CAD+0.402%(+0.02)36,924

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-22	4.9800	5.0000	4.9800	4.9900	+0.402%	36,924	0.000%
2021-04-21	5.0300	5.0500	4.9700	4.9700	-1.291%	127,036	+0.402%
2021-04-20	4.9500	5.0350	4.9500	5.0350	+0.801%	593,098	-0.894%
2021-04-19	4.9700	5.0000	4.9700	4.9950	+0.100%	206,188	-0.100%
2021-04-16	4.9900	4.9900	4.9700	4.9900	+0.402%	49,819	0.000%
2021-04-15	4.9900	4.9900	4.9600	4.9700	-0.201%	32,800	+0.402%
2021-04-14	4.9800	5.0000	4.9600	4.9800	-0.200%	36,844	+0.201%
2021-04-13	4.9800	4.9900	4.9750	4.9900	+0.201%	23,081	0.000%
2021-04-12	4.9800	5.0000	4.9700	4.9800	0.000%	36,384	+0.201%
2021-04-09	5.0000	5.0000	4.9700	4.9800	-0.400%	36,539	+0.201%
2021-04-08	4.9900	5.0000	4.9800	5.0000	-0.200%	40,886	-0.200%
2021-04-07	4.9900	5.0100	4.9900	5.0100	+0.401%	549,494	-0.399%
2021-04-06	4.9800	5.0000	4.9750	4.9900	+0.402%	62,901	0.000%
2021-04-05	4.9600	4.9900	4.9500	4.9700	0.000%	19,715	+0.402%
2021-04-01	4.9500	4.9800	4.9500	4.9700	0.000%	18,814	+0.402%
2021-03-31	4.9900	4.9900	4.9700	4.9700	-0.600%	9,469	+0.402%
2021-03-30	4.9600	5.0000	4.9600	5.0000	+0.402%	56,270	-0.200%
2021-03-29	4.9300	5.0000	4.9300	4.9800	+0.403%	317,980	+0.201%
2021-03-26	4.9600	4.9800	4.9400	4.9600	-0.402%	216,693	+0.605%
2021-03-25	4.9200	5.0000	4.9200	4.9800	+0.810%	46,924	+0.201%
2021-03-24	4.9700	4.9700	4.9400	4.9400	+0.203%	23,935	+1.012%
2021-03-23	4.9400	4.9700	4.9300	4.9300	-0.202%	146,500	+1.217%
2021-03-22	4.9100	4.9500	4.9100	4.9400	+0.203%	109,092	+1.012%
2021-03-19	4.9100	4.9500	4.9100	4.9300	+0.203%	85,446	+1.217%
2021-03-18	4.8600	4.9200	4.8600	4.9200	+0.820%	115,854	+1.423%
2021-03-17	4.8200	4.9000	4.8200	4.8800	+1.245%	81,513	+2.254%
2021-03-16	4.8500	4.8500	4.8100	4.8200	-0.619%	25,839	+3.527%
2021-03-15	4.8500	4.8700	4.8400	4.8500	0.000%	35,291	+2.887%
2021-03-12	4.8700	4.8800	4.8400	4.8500	-0.411%	51,233	+2.887%
2021-03-11	4.8900	4.9200	4.8700	4.8700	-0.205%	35,387	+2.464%
2021-03-10	4.9000	4.9100	4.8800	4.8800	-0.611%	75,931	+2.254%
2021-03-09	4.8900	4.9100	4.8800	4.9100	+0.204%	85,594	+1.629%
2021-03-08	4.8800	4.9000	4.8700	4.9000	+0.410%	63,671	+1.837%
2021-03-05	4.9000	4.9000	4.8600	4.8800	-0.204%	129,124	+2.254%
2021-03-04	4.8600	4.9100	4.8500	4.8900	+0.205%	242,734	+2.045%
2021-03-03	4.8800	4.8800	4.8500	4.8800	0.000%	55,380	+2.254%
2021-03-02	4.9100	4.9100	4.8600	4.8800	-0.611%	56,202	+2.254%
2021-03-01	4.9100	4.9100	4.8800	4.9100	+0.204%	118,561	+1.629%
2021-02-26	4.8500	4.9200	4.8500	4.9000	+0.410%	126,944	+1.837%
2021-02-25	4.8700	4.8900	4.8600	4.8800	-0.813%	129,099	+2.254%
2021-02-24	4.8900	4.9500	4.8900	4.9200	0.000%	260,902	+1.423%
2021-02-23	4.9100	4.9200	4.8800	4.9200	0.000%	89,801	+1.423%
2021-02-22	4.8900	4.9350	4.8800	4.9200	-0.405%	95,478	+1.423%
2021-02-19	4.8800	4.9400	4.8550	4.9400	+1.230%	320,015	+1.012%
2021-02-18	4.8800	4.9100	4.8750	4.8800	0.000%	136,616	+2.254%
2021-02-17	4.8800	4.9200	4.8800	4.8800	-0.204%	437,085	+2.254%
2021-02-16	4.8800	4.9300	4.8700	4.8900	+0.205%	341,833	+2.045%
2021-02-12	4.8800	4.9200	4.8700	4.8800	0.000%	315,362	+2.254%
2021-02-11	4.8700	4.9100	4.8600	4.8800	-0.408%	430,030	+2.254%
2021-02-10	4.5600	4.9300	4.5600	4.9000	0.000%	446,515	+1.837%
2021-02-09	4.9400	4.9600	4.8300	4.9000	+76.259%	1,913,315	+1.837%
2021-02-05	2.8800	2.8800	2.7700	2.7800	-2.113%	63,593	+79.496%
2021-02-04	2.8300	2.8800	2.8000	2.8400	+2.527%	119,818	+75.704%
2021-02-03	2.7400	2.7800	2.7400	2.7700	+1.095%	60,311	+80.144%
2021-02-02	2.8100	2.8400	2.7400	2.7400	-2.491%	72,558	+82.117%
2021-02-01	2.8800	2.8800	2.6800	2.8100	+2.555%	114,650	+77.580%
2021-01-29	2.8000	2.8100	2.6700	2.7400	-2.837%	141,696	+82.117%
2021-01-28	2.7900	2.8900	2.7500	2.8200	+1.805%	163,837	+76.950%
2021-01-27	2.8700	2.8700	2.7500	2.7700	-2.465%	110,792	+80.144%
2021-01-26	2.8800	2.8800	2.8200	2.8400	-0.699%	90,659	+75.704%
2021-01-25	2.9100	2.9100	2.8200	2.8600	+0.351%	134,790	+74.476%
2021-01-22	2.8300	2.8700	2.8000	2.8500	+0.707%	64,174	+75.088%
2021-01-21	2.8500	2.9000	2.7900	2.8300	-1.049%	75,539	+76.325%
2021-01-20	2.8900	2.9800	2.8200	2.8600	-0.348%	127,902	+74.476%
2021-01-19	2.7900	2.8800	2.7900	2.8700	+3.237%	138,735	+73.868%
2021-01-18	2.7400	2.8000	2.7400	2.7800	0.000%	55,477	+79.496%
2021-01-15	2.7800	2.8300	2.7200	2.7800	0.000%	192,149	+79.496%
2021-01-14	2.7600	2.8400	2.7600	2.7800	-0.358%	78,123	+79.496%
2021-01-13	2.8100	2.8200	2.7800	2.7900	-1.064%	95,230	+78.853%
2021-01-12	2.7600	2.8500	2.7600	2.8200	+1.805%	158,923	+76.950%
2021-01-11	2.7500	2.7900	2.7500	2.7700	-1.071%	81,721	+80.144%
2021-01-08	2.8500	2.8500	2.7600	2.8000	-1.754%	117,143	+78.214%
2021-01-07	2.8800	2.9100	2.8100	2.8500	-0.350%	155,333	+75.088%
2021-01-06	2.9400	2.9400	2.8300	2.8600	-2.055%	125,659	+74.476%
2021-01-05	2.9100	2.9400	2.8500	2.9200	+0.690%	87,454	+70.890%
2021-01-04	2.9600	2.9600	2.8200	2.9000	-2.685%	167,380	+72.069%
2020-12-31	3.0600	3.0600	2.9600	2.9800	-0.997%	156,272	+67.450%
2020-12-30	2.8800	3.0700	2.8800	3.0100	+4.878%	208,346	+65.781%
2020-12-29	2.8000	2.8800	2.7000	2.8700	+2.135%	352,469	+73.868%
2020-12-24	2.8700	2.9000	2.7500	2.8100	0.000%	259,181	+77.580%
2020-12-23	2.9000	2.9400	2.6000	2.8100	-20.845%	995,254	+77.580%
2020-12-22	3.5000	3.5800	3.5000	3.5500	0.000%	70,945	+40.563%
2020-12-21	3.5100	3.5800	3.5000	3.5500	-3.270%	156,514	+40.563%
2020-12-18	3.7900	3.7900	3.6700	3.6700	-1.872%	92,806	+35.967%
2020-12-17	3.8000	3.8000	3.7000	3.7400	-0.796%	103,575	+33.422%
2020-12-16	3.6500	3.7900	3.6500	3.7700	+1.892%	143,734	+32.361%
2020-12-15	3.7000	3.7250	3.6600	3.7000	+0.543%	137,805	+34.865%
2020-12-14	3.6200	3.7100	3.6200	3.6800	+1.377%	104,499	+35.598%
2020-12-11	3.6000	3.6500	3.6000	3.6300	+0.554%	96,753	+37.466%
2020-12-10	3.6200	3.6400	3.5900	3.6100	-0.276%	78,577	+38.227%
2020-12-09	3.6400	3.6600	3.6100	3.6200	-0.549%	94,256	+37.845%
2020-12-08	3.5900	3.6800	3.5800	3.6400	0.000%	79,752	+37.088%
2020-12-07	3.5800	3.6800	3.5700	3.6400	-0.546%	126,202	+37.088%
2020-12-04	3.7300	3.7600	3.6200	3.6600	0.000%	117,323	+36.339%
2020-12-03	3.7800	3.8100	3.6400	3.6600	-2.660%	166,267	+36.339%
2020-12-02	3.7300	3.7750	3.6100	3.7600	+2.732%	216,981	+32.713%
2020-12-01	3.6900	3.7000	3.6300	3.6600	+30.388%	103,160	+36.339%
2020-11-30	2.9800	2.9800	2.7900	2.8070	-3.540%	63,598	+77.770%
2020-11-27	2.8000	2.9800	2.8000	2.9100	+5.818%	147,913	+71.478%
2020-11-25	2.7500	2.8000	2.6700	2.7500	+1.103%	136,755	+81.455%
2020-11-24	2.6100	2.7600	2.6100	2.7200	+3.422%	121,112	+83.456%
2020-11-23	2.5800	2.6500	2.5600	2.6300	+1.544%	119,887	+89.734%
2020-11-20	2.6000	2.6410	2.5800	2.5900	+0.388%	41,855	+92.664%
2020-11-19	2.5700	2.6000	2.5400	2.5800	-1.149%	62,584	+93.411%
2020-11-18	2.6000	2.6600	2.5500	2.6100	+1.163%	65,208	+91.188%
2020-11-17	2.6500	2.6500	2.5420	2.5800	+0.389%	49,957	+93.411%
2020-11-16	2.5100	2.6600	2.5000	2.5700	+4.049%	131,357	+94.163%
2020-11-13	2.3300	2.5100	2.3100	2.4700	+6.466%	68,115	+102.024%
2020-11-12	2.4900	2.5500	2.3200	2.3200	-4.132%	37,816	+115.086%
2020-11-11	2.4900	2.5000	2.4000	2.4200	-0.820%	128,435	+106.198%
2020-11-10	2.4200	2.5350	2.4150	2.4400	+0.826%	99,715	+104.508%
2020-11-09	2.6400	2.6400	2.3800	2.4200	+3.863%	57,002	+106.198%
2020-11-06	2.3100	2.4200	2.2900	2.3300	-0.851%	57,666	+114.163%
2020-11-05	2.1500	2.4000	2.0400	2.3500	+16.337%	146,366	+112.340%
2020-11-04	2.0700	2.0900	2.0100	2.0200	-2.415%	44,245	+147.030%
2020-11-03	1.9800	2.0900	1.9800	2.0700	+3.500%	21,795	+141.063%
2020-11-02	2.0200	2.0225	1.9450	2.0000	+0.503%	183,771	+149.500%
2020-10-30	2.1000	2.1000	1.9500	1.9900	-3.865%	59,602	+150.754%
2020-10-29	2.0143	2.0800	1.9600	2.0700	+5.612%	66,065	+141.063%
2020-10-28	2.0700	2.0716	1.9450	1.9600	-6.220%	197,347	+154.592%
2020-10-27	2.1400	2.1700	2.0900	2.0900	-2.336%	36,852	+138.756%
2020-10-26	2.2100	2.2100	2.0950	2.1400	-2.727%	43,974	+133.178%
2020-10-23	2.2000	2.2200	2.1800	2.2000	-0.452%	46,156	+126.818%
2020-10-22	2.3100	2.3100	2.2000	2.2100	-0.897%	42,893	+125.792%
2020-10-21	2.3400	2.3400	2.2200	2.2300	-3.879%	70,122	+123.767%
2020-10-20	2.1500	2.3400	2.1500	2.3200	+6.912%	169,224	+115.086%
2020-10-19	2.1600	2.2300	2.1600	2.1700	-0.913%	36,247	+129.954%
2020-10-16	2.1800	2.2000	2.1400	2.1900	+0.922%	21,377	+127.854%
2020-10-15	2.1600	2.2200	2.1000	2.1700	+0.463%	45,983	+129.954%
2020-10-14	2.2600	2.2800	2.1600	2.1600	-5.263%	37,382	+131.019%
2020-10-13	2.3001	2.3100	2.2600	2.2800	-1.299%	28,653	+118.860%
2020-10-09	2.3500	2.3500	2.3000	2.3100	-1.702%	14,451	+116.017%
2020-10-08	2.3400	2.3500	2.2600	2.3500	+1.732%	55,319	+112.340%
2020-10-07	2.2600	2.3400	2.2600	2.3100	+2.667%	53,183	+116.017%
2020-10-06	2.2200	2.3500	2.2200	2.2500	0.000%	40,986	+121.778%
2020-10-05	2.1750	2.2600	2.1700	2.2500	+6.132%	59,621	+121.778%
2020-10-02	2.0000	2.1700	2.0000	2.1200	-1.852%	13,351	+135.377%
2020-10-01	2.1800	2.1800	2.1500	2.1600	-0.461%	19,711	+131.019%
2020-09-30	2.1099	2.1799	2.0800	2.1700	+4.327%	147,263	+129.954%
2020-09-29	2.0500	2.0900	2.0300	2.0800	+0.971%	16,340	+139.904%
2020-09-28	2.1600	2.1600	2.0500	2.0600	0.000%	23,978	+142.233%
2020-09-25	2.0800	2.1500	2.0600	2.0600	-2.830%	21,926	+142.233%
2020-09-24	2.1100	2.1400	2.0900	2.1200	-1.852%	25,365	+135.377%
2020-09-23	2.2800	2.2800	2.1400	2.1600	-4.000%	46,202	+131.019%
2020-09-22	2.1950	2.2700	2.1800	2.2500	+3.211%	38,246	+121.778%
2020-09-21	2.2600	2.2600	2.1400	2.1800	-3.965%	97,513	+128.899%
2020-09-18	2.2800	2.3000	2.2700	2.2700	-0.873%	36,615	+119.824%
2020-09-17	2.2800	2.3000	2.2650	2.2900	+0.439%	14,558	+117.904%
2020-09-16	2.2600	2.3050	2.2600	2.2800	0.000%	18,018	+118.860%
2020-09-15	2.3200	2.3200	2.2800	2.2800	-0.870%	12,844	+118.860%
2020-09-14	2.2300	2.3200	2.2300	2.3000	+0.877%	42,742	+116.957%
2020-09-11	2.2900	2.3200	2.2600	2.2800	0.000%	26,194	+118.860%
2020-09-10	2.4000	2.4000	2.2800	2.2800	-3.797%	18,426	+118.860%
2020-09-09	2.3900	2.3900	2.3200	2.3700	+2.597%	48,588	+110.549%
2020-09-08	2.2800	2.3700	2.2700	2.3100	-1.702%	65,670	+116.017%
2020-09-04	2.3400	2.3700	2.2300	2.3500	+1.293%	128,459	+112.340%
2020-09-03	2.3800	2.4200	2.3100	2.3200	-4.918%	82,201	+115.086%
2020-09-02	2.4800	2.5300	2.4400	2.4400	-0.408%	76,970	+104.508%
2020-09-01	2.3900	2.4900	2.3710	2.4500	+3.376%	155,747	+103.673%
2020-08-31	2.4600	2.4600	2.3500	2.3700	-2.469%	55,619	+110.549%
2020-08-28	2.3800	2.4500	2.3800	2.4300	+2.101%	38,488	+105.350%
2020-08-27	2.4100	2.4100	2.3600	2.3800	-0.833%	36,413	+109.664%
2020-08-26	2.3610	2.4255	2.3600	2.4000	+1.266%	81,361	+107.917%
2020-08-25	2.3900	2.4300	2.3700	2.3700	-1.250%	100,742	+110.549%
2020-08-24	2.4500	2.4800	2.4000	2.4000	-2.834%	41,503	+107.917%
2020-08-21	2.4100	2.4900	2.3600	2.4700	+1.230%	73,512	+102.024%
2020-08-20	2.5500	2.5500	2.4384	2.4400	-5.058%	127,744	+104.508%
2020-08-19	2.6700	2.6700	2.5600	2.5700	-2.281%	95,932	+94.163%
2020-08-18	2.6700	2.6800	2.6000	2.6300	-0.755%	115,317	+89.734%
2020-08-17	2.7700	2.7700	2.6100	2.6500	0.000%	101,457	+88.302%
2020-08-14	2.6700	2.8100	2.6500	2.6500	-4.676%	88,760	+88.302%
2020-08-13	2.5300	2.8700	2.5300	2.7800	+9.881%	295,077	+79.496%
2020-08-12	2.5700	2.6100	2.4800	2.5300	-0.784%	240,344	+97.233%
2020-08-11	2.3700	2.6302	2.3700	2.5500	+3.239%	188,344	+95.686%
2020-08-10	2.4400	2.5136	2.3700	2.4700	+2.917%	117,012	+102.024%
2020-08-07	2.6200	2.6300	2.3600	2.4000	-8.046%	87,471	+107.917%
2020-08-06	2.5200	2.6650	2.5000	2.6100	+4.400%	101,071	+91.188%
2020-08-05	2.3000	2.5400	2.3000	2.5000	+8.696%	152,258	+99.600%
2020-08-04	2.5500	2.5500	2.2650	2.3000	-1.709%	267,752	+116.957%
2020-07-31	2.3000	2.3500	2.3000	2.3400	+2.183%	22,566	+113.248%
2020-07-30	2.2000	2.3400	2.2000	2.2900	-2.137%	88,273	+117.904%
2020-07-29	2.3200	2.3700	2.3000	2.3400	+1.299%	88,833	+113.248%
2020-07-28	2.2600	2.3500	2.2600	2.3100	+1.762%	83,274	+116.017%
2020-07-27	2.2500	2.3100	2.2500	2.2700	+1.794%	206,339	+119.824%
2020-07-24	2.2900	2.3100	2.2200	2.2300	-3.043%	56,970	+123.767%
2020-07-23	2.2700	2.3400	2.2700	2.3000	-0.862%	185,465	+116.957%
2020-07-22	2.3400	2.3400	2.2700	2.3200	+0.433%	48,916	+115.086%
2020-07-21	2.2600	2.3300	2.2600	2.3100	+2.667%	9,281	+116.017%
2020-07-20	2.2500	2.2900	2.2200	2.2500	-1.316%	88,087	+121.778%
2020-07-17	2.2700	2.3200	2.2600	2.2800	0.000%	89,029	+118.860%
2020-07-16	2.3300	2.3300	2.2600	2.2800	-2.146%	54,025	+118.860%
2020-07-15	2.1500	2.3500	2.1500	2.3300	+6.881%	55,461	+114.163%
2020-07-14	2.1800	2.2000	2.1300	2.1800	-0.909%	40,274	+128.899%
2020-07-13	2.2200	2.2650	2.1600	2.2000	+0.917%	114,646	+126.818%
2020-07-10	2.1950	2.2400	2.1800	2.1800	-0.909%	42,393	+128.899%
2020-07-09	2.2200	2.2500	2.1300	2.2000	-1.786%	89,147	+126.818%
2020-07-08	2.3100	2.3100	2.2400	2.2400	-2.183%	87,064	+122.768%
2020-07-07	2.3500	2.3600	2.2800	2.2900	-0.435%	36,676	+117.904%
2020-07-06	2.4800	2.4900	2.2800	2.3000	+2.679%	184,888	+116.957%
2020-07-02	2.0000	2.2600	2.0000	2.2400	+8.213%	172,970	+122.768%
2020-06-30	2.0800	2.1200	2.0500	2.0700	-0.957%	34,247	+141.063%
2020-06-29	2.1600	2.1600	2.0800	2.0900	-0.948%	37,307	+138.756%
2020-06-26	2.2200	2.2200	2.1000	2.1100	-2.315%	59,968	+136.493%
2020-06-25	2.2400	2.2800	2.1600	2.1600	-4.000%	92,780	+131.019%
2020-06-24	2.3201	2.3201	2.1700	2.2500	-2.174%	128,896	+121.778%
2020-06-23	2.2700	2.4200	2.2200	2.3000	+2.679%	234,103	+116.957%
2020-06-22	2.2600	2.2900	2.2100	2.2400	+0.448%	143,050	+122.768%
2020-06-19	2.2000	2.3700	2.2000	2.2300	+0.905%	157,247	+123.767%
2020-06-18	2.2500	2.2500	2.1800	2.2100	-1.778%	49,398	+125.792%
2020-06-17	2.2800	2.3500	2.2450	2.2500	-1.316%	40,560	+121.778%
2020-06-16	2.2500	2.4400	2.2500	2.2800	+2.703%	84,107	+118.860%
2020-06-15	2.1500	2.3000	2.1400	2.2200	-2.632%	82,036	+124.775%
2020-06-12	2.3600	2.4000	2.2600	2.2800	+1.333%	114,272	+118.860%
2020-06-11	2.4400	2.4400	2.1500	2.2500	-11.765%	211,689	+121.778%
2020-06-10	2.6300	2.6800	2.4801	2.5500	-1.923%	185,371	+95.686%
2020-06-09	2.7300	2.7700	2.5300	2.6000	-6.475%	201,308	+91.923%
2020-06-08	2.4100	2.8799	2.3850	2.7800	+20.870%	385,366	+79.496%
2020-06-05	2.2900	2.4600	2.2900	2.3000	+3.139%	249,138	+116.957%
2020-06-04	1.9500	2.4100	1.9400	2.2300	+17.989%	397,779	+123.767%
2020-06-03	1.9100	1.9500	1.8900	1.8900	-1.563%	126,465	+164.021%
2020-06-02	1.9500	1.9500	1.8700	1.9200	-0.518%	61,952	+159.896%
2020-06-01	1.9400	1.9800	1.9200	1.9300	0.000%	43,328	+158.549%
2020-05-29	1.9500	1.9500	1.8800	1.9300	-1.026%	98,825	+158.549%
2020-05-28	1.9500	2.0000	1.9400	1.9500	0.000%	48,108	+155.897%
2020-05-27	2.0300	2.0300	1.9200	1.9500	-1.515%	86,256	+155.897%
2020-05-26	1.9500	2.0500	1.9400	1.9800	+4.762%	257,507	+152.020%
2020-05-22	1.9294	1.9400	1.8900	1.8900	-2.073%	50,752	+164.021%
2020-05-21	1.9200	2.0600	1.9200	1.9300	+1.047%	75,806	+158.549%
2020-05-20	1.8800	1.9500	1.8700	1.9100	+0.526%	55,647	+161.257%
2020-05-19	1.8000	1.9525	1.8000	1.9000	+5.556%	131,306	+162.632%
2020-05-15	1.8400	1.8700	1.7700	1.8000	-1.099%	119,352	+177.222%
2020-05-14	1.6600	1.8500	1.6600	1.8200	+4.598%	81,425	+174.176%
2020-05-13	1.8100	1.8200	1.6600	1.7400	-7.447%	184,006	+186.782%
2020-05-12	1.9600	2.0000	1.8650	1.8800	-4.082%	92,648	+165.426%
2020-05-11	2.0100	2.0401	1.9600	1.9600	-3.922%	42,962	+154.592%
2020-05-08	2.0600	2.0700	2.0200	2.0400	0.000%	31,020	+144.608%
2020-05-07	2.0600	2.0900	2.0300	2.0400	+2.000%	46,219	+144.608%
2020-05-06	1.9800	2.0500	1.9800	2.0000	0.000%	119,655	+149.500%
2020-05-05	2.0800	2.1000	1.9600	2.0000	-1.478%	69,841	+149.500%
2020-05-04	2.0000	2.0400	1.9700	2.0300	-1.456%	75,614	+145.813%
2020-05-01	2.0600	2.0800	1.9700	2.0600	0.000%	54,608	+142.233%
2020-04-30	2.1300	2.1300	2.0200	2.0600	-2.370%	70,316	+142.233%
2020-04-29	2.1200	2.1800	2.0350	2.1100	+0.957%	161,276	+136.493%
2020-04-28	2.1400	2.1899	2.0800	2.0900	-0.948%	49,859	+138.756%
2020-04-27	2.0000	2.1500	2.0000	2.1100	+7.107%	188,914	+136.493%
2020-04-24	2.0100	2.0100	1.9400	1.9700	-0.505%	122,217	+153.299%
2020-04-23	2.0100	2.0242	1.9601	1.9800	-1.493%	33,094	+152.020%
2020-04-22	2.2000	2.2000	1.9800	2.0100	+2.551%	81,634	+148.259%
2020-04-21	2.0000	2.0050	1.9196	1.9600	-2.970%	72,000	+154.592%
2020-04-20	2.1000	2.1050	2.0000	2.0200	-3.349%	47,221	+147.030%
2020-04-17	2.0600	2.1100	2.0118	2.0900	+6.091%	121,671	+138.756%
2020-04-16	2.1600	2.1600	1.8800	1.9700	-6.190%	142,892	+153.299%
2020-04-15	2.1500	2.1700	1.9600	2.1000	-3.226%	184,029	+137.619%
2020-04-14	2.0900	2.2500	2.0400	2.1700	+6.897%	164,682	+129.954%
2020-04-13	2.2100	2.2700	2.0000	2.0300	-2.871%	329,680	+145.813%
2020-04-09	1.7900	2.2500	1.7811	2.0900	+21.866%	370,812	+138.756%
2020-04-08	1.6100	1.7600	1.6000	1.7150	+7.188%	225,898	+190.962%
2020-04-07	1.5500	1.7100	1.5500	1.6000	+6.667%	200,276	+211.875%
2020-04-06	1.4000	1.5500	1.3800	1.5000	+11.111%	199,117	+232.667%
2020-04-03	1.4000	1.4000	1.3100	1.3500	0.000%	88,574	+269.630%
2020-04-02	1.2900	1.4000	1.2000	1.3500	+8.000%	237,372	+269.630%
2020-04-01	1.3000	1.3300	1.1600	1.2500	-6.716%	310,424	+299.200%
2020-03-31	1.3350	1.3700	1.3100	1.3400	+5.512%	223,748	+272.388%
2020-03-30	1.1800	1.3100	1.1800	1.2700	+2.419%	118,799	+292.913%
2020-03-27	1.3200	1.3299	1.1900	1.2400	-5.344%	153,809	+302.419%
2020-03-26	1.3600	1.5100	1.3100	1.3100	-2.963%	218,113	+280.916%
2020-03-25	1.1900	1.4300	1.1600	1.3500	+22.727%	370,065	+269.630%
2020-03-24	1.0500	1.1500	1.0500	1.1000	+3.774%	583,128	+353.636%
2020-03-23	1.1300	1.1900	1.0000	1.0600	-5.357%	312,562	+370.755%
2020-03-20	1.1500	1.3100	1.1100	1.1200	+0.901%	438,404	+345.536%
2020-03-19	0.9795	1.1400	0.9000	1.1100	+18.161%	354,018	+349.550%
2020-03-18	1.1600	1.1600	0.8599	0.9394	-19.709%	196,120	+431.190%
2020-03-17	1.2600	1.3200	1.1000	1.1700	-2.500%	334,865	+326.496%
2020-03-16	1.5800	1.5800	1.1850	1.2000	-24.051%	233,465	+315.833%
2020-03-13	1.9500	1.9500	1.4700	1.5800	-7.602%	410,476	+215.823%
2020-03-12	2.7000	2.7000	1.6900	1.7100	-40.418%	233,511	+191.813%
2020-03-11	3.0100	3.0100	2.8000	2.8700	-4.967%	101,672	+73.868%
2020-03-10	3.2700	3.2700	2.7750	3.0200	+1.003%	74,196	+65.232%
2020-03-09	3.0000	3.1000	2.8501	2.9900	-8.282%	93,558	+66.890%
2020-03-06	3.3700	3.3700	3.1510	3.2600	-2.976%	36,504	+53.067%
2020-03-05	3.3500	3.4100	3.2800	3.3600	-1.466%	37,161	+48.512%
2020-03-04	3.5700	3.5700	3.3700	3.4100	0.000%	87,327	+46.334%
2020-03-03	3.4500	3.5900	3.3500	3.4100	-1.159%	41,554	+46.334%
2020-03-02	3.3300	3.4500	3.1700	3.4500	+5.505%	39,404	+44.638%
2020-02-28	3.4100	3.5900	3.2150	3.2700	-8.914%	176,024	+52.599%
2020-02-27	3.5100	3.5900	3.2700	3.5900	-0.829%	102,257	+38.997%
2020-02-26	3.7400	3.7400	3.5900	3.6200	-0.549%	22,762	+37.845%
2020-02-25	3.9400	3.9800	3.6300	3.6400	-7.614%	61,690	+37.088%
2020-02-24	3.8900	4.0100	3.7800	3.9400	-0.253%	63,536	+26.650%
2020-02-21	4.0200	4.0200	3.9300	3.9500	-2.107%	18,569	+26.329%
2020-02-20	4.0500	4.0600	3.9700	4.0350	-1.585%	35,030	+23.668%
2020-02-19	3.9800	4.1700	3.9000	4.1000	+4.592%	72,041	+21.707%
2020-02-18	4.1900	4.1900	3.8200	3.9200	-3.448%	64,227	+27.296%
2020-02-14	4.1100	4.2010	4.0500	4.0600	-1.456%	9,357	+22.906%
2020-02-13	4.1000	4.2500	4.0300	4.1200	-3.286%	69,283	+21.117%
2020-02-12	4.2800	4.3400	4.2100	4.2600	-1.160%	42,531	+17.136%
2020-02-11	4.3900	4.3900	4.2800	4.3100	-0.920%	39,658	+15.777%
2020-02-10	4.3300	4.4000	4.2632	4.3500	+1.163%	58,200	+14.713%
2020-02-07	4.3100	4.3469	4.2400	4.3000	-1.149%	23,955	+16.047%
2020-02-06	4.3000	4.4000	4.3000	4.3500	+1.163%	70,998	+14.713%
2020-02-05	4.1900	4.4342	4.1900	4.3000	+4.369%	188,660	+16.047%
2020-02-04	4.0600	4.2000	4.0600	4.1200	+1.478%	101,769	+21.117%
2020-02-03	3.9300	4.0800	3.8900	4.0600	+3.836%	75,410	+22.906%
2020-01-31	3.8550	3.9100	3.8550	3.9100	+2.625%	59,066	+27.621%
2020-01-30	4.0000	4.0300	3.7800	3.8100	-5.224%	120,975	+30.971%
2020-01-29	3.9700	4.0700	3.9300	4.0200	+1.772%	39,423	+24.129%
2020-01-28	3.9400	4.0100	3.8900	3.9500	+0.254%	116,999	+26.329%
2020-01-27	3.9500	4.0100	3.9277	3.9400	-0.756%	88,060	+26.650%
2020-01-24	3.9600	4.0100	3.9000	3.9700	-0.750%	31,531	+25.693%
2020-01-23	4.1400	4.1400	3.9900	4.0000	-1.478%	53,312	+24.750%
2020-01-22	4.1900	4.1900	4.0300	4.0600	+0.247%	70,382	+22.906%
2020-01-21	4.0200	4.1500	4.0200	4.0500	0.000%	138,479	+23.210%
2020-01-17	4.0200	4.1000	4.0000	4.0500	+0.248%	48,416	+23.210%
2020-01-16	4.0000	4.0650	3.9900	4.0400	+1.508%	29,449	+23.515%
2020-01-15	3.9800	4.0900	3.9750	3.9800	-0.995%	35,475	+25.377%
2020-01-14	3.9900	4.1000	3.9500	4.0200	+0.500%	61,042	+24.129%
2020-01-13	4.0000	4.0500	3.9100	4.0000	0.000%	171,134	+24.750%
2020-01-10	3.9000	4.0300	3.8973	4.0000	+2.041%	75,870	+24.750%
2020-01-09	3.9600	3.9868	3.9000	3.9200	-0.254%	42,544	+27.296%
2020-01-08	3.8500	4.0500	3.8200	3.9300	+2.078%	66,149	+26.972%
2020-01-07	4.0000	4.0000	3.8300	3.8500	-3.509%	35,509	+29.610%
2020-01-06	3.8500	3.9900	3.7800	3.9900	+4.178%	63,304	+25.063%
2020-01-03	3.7500	3.8600	3.6300	3.8300	+3.514%	118,157	+30.287%
2020-01-02	3.5000	3.7000	3.5000	3.7000	+6.628%	103,515	+34.865%
2019-12-31	3.3900	3.5000	3.3500	3.4700	+2.967%	28,225	+43.804%
2019-12-30	3.4400	3.4400	3.3600	3.3700	-0.590%	19,090	+48.071%
2019-12-27	3.4000	3.4600	3.3900	3.3900	-2.586%	10,127	+47.198%
2019-12-24	3.5600	3.5600	3.4323	3.4800	-1.416%	6,842	+43.391%
2019-12-23	3.5700	3.6500	3.5300	3.5300	-2.486%	21,647	+41.360%
2019-12-20	3.6600	3.7500	3.5200	3.6200	-2.162%	66,802	+37.845%
2019-12-19	3.6000	3.7500	3.5100	3.7000	+3.641%	93,291	+34.865%
2019-12-18	3.3400	3.6300	3.3400	3.5700	+6.886%	131,482	+39.776%
2019-12-17	3.2900	3.3700	3.2900	3.3400	-0.595%	27,367	+49.401%
2019-12-16	3.3907	3.3907	3.3101	3.3600	+0.299%	40,686	+48.512%
2019-12-13	3.4000	3.4000	3.3200	3.3500	-1.180%	28,929	+48.955%
2019-12-12	3.3900	3.4100	3.3710	3.3900	-0.294%	45,501	+47.198%
2019-12-11	3.3900	3.4150	3.3900	3.4000	+0.295%	27,543	+46.765%
2019-12-10	3.3800	3.4000	3.3700	3.3900	0.000%	46,146	+47.198%
2019-12-09	3.2900	3.4100	3.2900	3.3900	+3.354%	55,083	+47.198%
2019-12-06	3.2000	3.2900	3.1900	3.2800	+2.181%	46,872	+52.134%
2019-12-05	3.2300	3.2300	3.1844	3.2100	0.000%	34,325	+55.452%
2019-12-04	3.1600	3.2200	3.1500	3.2100	+0.943%	15,063	+55.452%
2019-12-03	3.0800	3.1826	3.0600	3.1800	+3.583%	32,743	+56.918%
2019-12-02	3.0800	3.1400	3.0400	3.0700	-0.647%	88,416	+62.541%
2019-11-29	3.1000	3.1499	3.0800	3.0900	-0.643%	34,381	+61.489%
2019-11-27	3.0360	3.1499	3.0300	3.1100	+1.634%	101,970	+60.450%
2019-11-26	3.0400	3.0700	2.9800	3.0600	+0.328%	24,134	+63.072%
2019-11-25	3.0100	3.0500	3.0000	3.0500	+2.007%	55,241	+63.607%
2019-11-22	2.9500	2.9900	2.9000	2.9900	+1.014%	31,455	+66.890%
2019-11-21	3.0000	3.0000	2.9500	2.9600	+0.339%	39,037	+68.581%
2019-11-20	2.9106	2.9700	2.9000	2.9500	+1.724%	6,778	+69.153%
2019-11-19	2.8800	2.9500	2.8800	2.9000	-3.333%	23,615	+72.069%
2019-11-18	3.0604	3.0700	2.9900	3.0000	-1.639%	10,435	+66.333%
2019-11-15	3.1000	3.1500	3.0500	3.0500	-2.556%	13,207	+63.607%
2019-11-14	3.0300	3.1600	3.0300	3.1300	+1.789%	18,679	+59.425%
2019-11-13	3.1900	3.2034	3.0600	3.0750	-4.503%	81,694	+62.276%
2019-11-12	3.1500	3.2200	3.1411	3.2200	+2.875%	70,134	+54.969%
2019-11-11	3.1000	3.1700	2.9500	3.1300	+1.258%	87,689	+59.425%
2019-11-08	3.1000	3.1900	2.9100	3.0911	+0.036%	63,752	+61.431%
2019-11-07	3.0500	3.1100	3.0500	3.0900	+2.658%	80,818	+61.489%
2019-11-06	2.9500	3.0400	2.9500	3.0100	+0.333%	109,161	+65.781%
2019-11-05	3.0000	3.0200	2.9600	3.0000	0.000%	8,456	+66.333%
2019-11-04	3.0100	3.0300	2.9998	3.0000	-0.332%	4,618	+66.333%
2019-11-01	2.9874	3.0100	2.9400	3.0100	-0.166%	65,030	+65.781%
2019-10-31	3.0000	3.0150	2.9950	3.0150	+0.836%	3,185	+65.506%
2019-10-30	3.0100	3.0300	2.9800	2.9900	-0.993%	16,240	+66.890%
2019-10-29	3.0000	3.0500	2.9950	3.0200	-0.658%	33,916	+65.232%
2019-10-28	3.0500	3.0500	3.0000	3.0400	+1.333%	32,331	+64.145%
2019-10-25	2.9800	3.0200	2.9284	3.0000	-0.662%	15,622	+66.333%
2019-10-24	3.0100	3.0600	3.0100	3.0200	-0.330%	11,056	+65.232%

.dark-mode .MVYgZk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVYgZk{ color: #333333; background-color: white; border: 2px solid #333333; }CRHCRH MEDICAL CORPstock TSE

CRH
CRH MEDICAL CORP
stock TSE