CRH Medical Corporation Common Shares of Beneficial Interestのデータ

CRH Medical Corporation Common Shares of Beneficial Interestの基本情報

名前 CRH Medical Corporation Common Shares of Beneficial Interest
ティッカー CRHM
国 nan
上場年 2015.0
セクター Health Care

CRH Medical Corporation Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.89 3.84 3.85 3.86 1202800.0 3.86
2021-02-12 3.88 3.83 3.85 3.87 904200.0 3.87
2021-02-11 3.88 3.82 3.85 3.85 1357400.0 3.85
2021-02-10 3.89 3.85 3.86 3.86 1335000.0 3.86
2021-02-09 3.9 3.8 3.88 3.88 3906900.0 3.88
2021-02-08 3.99 3.9 3.95 3.92 33727900.0 3.92
2021-02-05 2.24 2.17 2.17 2.18 69000.0 2.18
2021-02-04 2.25 2.19 2.25 2.22 135000.0 2.22
2021-02-03 2.18 2.14 2.15 2.17 46100.0 2.17
2021-02-02 2.21 2.14 2.19 2.14 67500.0 2.14
2021-02-01 2.2 2.1 2.2 2.18 105000.0 2.18
2021-01-29 2.21 2.1 2.18 2.13 75300.0 2.13
2021-01-28 2.27 2.13 2.16 2.2 91500.0 2.2
2021-01-27 2.24 2.15 2.23 2.15 49700.0 2.15
2021-01-26 2.27 2.22 2.27 2.24 55500.0 2.24
2021-01-25 2.29 2.21 2.27 2.24 58800.0 2.24
2021-01-22 2.26 2.21 2.21 2.25 31300.0 2.25
2021-01-21 2.28 2.21 2.27 2.26 91700.0 2.26
2021-01-20 2.36 2.23 2.29 2.25 79800.0 2.25
2021-01-19 2.27 2.2 2.21 2.26 79800.0 2.26
2021-01-15 2.23 2.13 2.18 2.19 40400.0 2.19
2021-01-14 2.25 2.2 2.21 2.2 35100.0 2.2
2021-01-13 2.23 2.18 2.23 2.21 100300.0 2.21
2021-01-12 2.24 2.17 2.18 2.22 104700.0 2.22
2021-01-11 2.2 2.14 2.15 2.17 54000.0 2.17
2021-01-08 2.25 2.16 2.24 2.21 52300.0 2.21
2021-01-07 2.29 2.21 2.26 2.24 36300.0 2.24
2021-01-06 2.32 2.22 2.26 2.26 68500.0 2.26
2021-01-05 2.31 2.2 2.2 2.29 43100.0 2.29
2021-01-04 2.33 2.21 2.33 2.27 127400.0 2.27
2020-12-31 2.4 2.31 2.33 2.33 122700.0 2.33
2020-12-30 2.4 2.25 2.27 2.35 199200.0 2.35
2020-12-29 2.26 2.12 2.12 2.25 194900.0 2.25
2020-12-28 2.19 2.08 2.18 2.09 90200.0 2.09
2020-12-24 2.25 2.14 2.19 2.17 114600.0 2.17
2020-12-23 2.36 2.03 2.34 2.2 1052200.0 2.2
2020-12-22 2.84 2.7 2.78 2.74 78800.0 2.74
2020-12-21 2.8 2.72 2.8 2.75 54300.0 2.75
2020-12-18 2.96 2.87 2.94 2.87 36500.0 2.87
2020-12-17 2.96 2.9 2.93 2.92 56200.0 2.92
2020-12-16 2.97 2.9 2.9 2.95 43700.0 2.95
2020-12-15 2.93 2.81 2.92 2.92 60600.0 2.92
2020-12-14 2.9 2.86 2.89 2.88 38700.0 2.88
2020-12-11 2.85 2.83 2.83 2.84 17400.0 2.84
2020-12-10 2.87 2.83 2.84 2.84 64000.0 2.84
2020-12-09 2.85 2.82 2.82 2.83 25800.0 2.83
2020-12-08 2.88 2.8 2.86 2.84 49100.0 2.84
2020-12-07 2.87 2.7 2.7 2.85 64300.0 2.85
2020-12-04 2.9 2.84 2.89 2.87 32000.0 2.87
2020-12-03 2.94 2.83 2.86 2.83 75100.0 2.83
2020-12-02 2.92 2.79 2.8 2.9 53700.0 2.9
2020-12-01 2.86 2.8 2.82 2.82 87000.0 2.82
2020-11-30 2.98 2.79 2.98 2.81 63600.0 2.81
2020-11-27 2.98 2.8 2.8 2.91 147900.0 2.91
2020-11-25 2.8 2.67 2.75 2.75 136800.0 2.75
2020-11-24 2.76 2.61 2.61 2.72 121100.0 2.72
2020-11-23 2.65 2.56 2.58 2.63 119900.0 2.63
2020-11-20 2.64 2.58 2.6 2.59 41900.0 2.59
2020-11-19 2.6 2.54 2.57 2.58 62600.0 2.58
2020-11-18 2.66 2.55 2.6 2.61 65200.0 2.61
2020-11-17 2.65 2.54 2.65 2.58 50000.0 2.58
2020-11-16 2.66 2.5 2.51 2.57 131400.0 2.57
2020-11-13 2.51 2.31 2.33 2.47 68100.0 2.47
2020-11-12 2.55 2.32 2.49 2.32 35500.0 2.32
2020-11-11 2.5 2.4 2.49 2.42 128400.0 2.42
2020-11-10 2.54 2.42 2.42 2.44 99700.0 2.44
2020-11-09 2.64 2.38 2.64 2.42 57000.0 2.42
2020-11-06 2.42 2.29 2.31 2.33 57700.0 2.33
2020-11-05 2.4 2.04 2.15 2.35 146400.0 2.35
2020-11-04 2.09 2.01 2.07 2.02 44200.0 2.02
2020-11-03 2.09 1.98 1.98 2.07 21800.0 2.07
2020-11-02 2.02 1.95 2.02 2.0 183800.0 2.0
2020-10-30 2.1 1.95 2.1 1.99 59600.0 1.99
2020-10-29 2.08 1.96 2.01 2.07 66100.0 2.07
2020-10-28 2.07 1.95 2.07 1.96 197300.0 1.96
2020-10-27 2.17 2.09 2.14 2.09 36900.0 2.09
2020-10-26 2.21 2.1 2.21 2.14 44000.0 2.14
2020-10-23 2.22 2.18 2.2 2.2 46200.0 2.2
2020-10-22 2.31 2.2 2.31 2.21 42900.0 2.21
2020-10-21 2.34 2.22 2.34 2.23 70100.0 2.23
2020-10-20 2.34 2.15 2.15 2.32 169200.0 2.32
2020-10-19 2.23 2.16 2.16 2.17 36200.0 2.17
2020-10-16 2.2 2.14 2.18 2.19 21400.0 2.19
2020-10-15 2.22 2.1 2.16 2.17 46000.0 2.17
2020-10-14 2.28 2.16 2.26 2.16 37400.0 2.16
2020-10-13 2.31 2.26 2.3 2.28 28700.0 2.28
2020-10-12 2.35 2.3 2.33 2.3 5800.0 2.3
2020-10-09 2.35 2.3 2.35 2.31 14500.0 2.31
2020-10-08 2.35 2.26 2.34 2.35 55300.0 2.35
2020-10-07 2.34 2.26 2.26 2.31 53200.0 2.31
2020-10-06 2.35 2.22 2.22 2.25 41000.0 2.25
2020-10-05 2.26 2.17 2.17 2.25 59600.0 2.25
2020-10-02 2.17 2.0 2.0 2.12 13400.0 2.12
2020-10-01 2.18 2.15 2.18 2.16 19700.0 2.16
2020-09-30 2.18 2.08 2.11 2.17 147300.0 2.17
2020-09-29 2.09 2.03 2.05 2.08 16300.0 2.08
2020-09-28 2.16 2.05 2.16 2.06 24000.0 2.06
2020-09-25 2.15 2.06 2.08 2.06 21900.0 2.06
2020-09-24 2.14 2.09 2.11 2.12 25400.0 2.12
2020-09-23 2.28 2.14 2.28 2.16 46200.0 2.16
2020-09-22 2.27 2.18 2.19 2.25 38200.0 2.25
2020-09-21 2.26 2.14 2.26 2.18 97500.0 2.18
2020-09-18 2.3 2.27 2.28 2.27 36600.0 2.27
2020-09-17 2.3 2.27 2.28 2.29 14600.0 2.29
2020-09-16 2.31 2.26 2.26 2.28 18000.0 2.28
2020-09-15 2.32 2.28 2.32 2.28 12800.0 2.28
2020-09-14 2.32 2.23 2.23 2.3 42700.0 2.3
2020-09-11 2.32 2.26 2.29 2.28 26200.0 2.28
2020-09-10 2.4 2.28 2.4 2.28 18400.0 2.28
2020-09-09 2.39 2.32 2.39 2.37 48600.0 2.37
2020-09-08 2.37 2.27 2.28 2.31 65700.0 2.31
2020-09-04 2.37 2.23 2.34 2.35 128500.0 2.35
2020-09-03 2.42 2.31 2.38 2.32 82200.0 2.32
2020-09-02 2.53 2.44 2.48 2.44 77000.0 2.44
2020-09-01 2.49 2.37 2.39 2.45 155700.0 2.45
2020-08-31 2.46 2.35 2.46 2.37 55600.0 2.37
2020-08-28 2.45 2.38 2.38 2.43 38500.0 2.43
2020-08-27 2.41 2.36 2.41 2.38 36400.0 2.38
2020-08-26 2.43 2.36 2.36 2.4 81400.0 2.4
2020-08-25 2.43 2.37 2.39 2.37 100700.0 2.37
2020-08-24 2.48 2.4 2.45 2.4 41500.0 2.4
2020-08-21 2.49 2.36 2.41 2.47 73500.0 2.47
2020-08-20 2.55 2.44 2.55 2.44 127700.0 2.44
2020-08-19 2.67 2.56 2.67 2.57 95900.0 2.57
2020-08-18 2.68 2.6 2.67 2.63 115300.0 2.63
2020-08-17 2.77 2.61 2.77 2.65 101500.0 2.65
2020-08-14 2.81 2.65 2.67 2.65 88800.0 2.65
2020-08-13 2.87 2.53 2.53 2.78 295100.0 2.78
2020-08-12 2.61 2.48 2.57 2.53 240300.0 2.53
2020-08-11 2.63 2.37 2.37 2.55 188300.0 2.55
2020-08-10 2.51 2.37 2.44 2.47 117000.0 2.47
2020-08-07 2.63 2.36 2.62 2.4 87500.0 2.4
2020-08-06 2.67 2.5 2.52 2.61 101100.0 2.61
2020-08-05 2.54 2.3 2.3 2.5 152300.0 2.5
2020-08-04 2.55 2.27 2.55 2.3 267800.0 2.3
2020-08-03 2.48 2.28 2.38 2.43 161000.0 2.43
2020-07-31 2.35 2.3 2.3 2.34 22600.0 2.34
2020-07-30 2.34 2.2 2.2 2.29 88300.0 2.29
2020-07-29 2.37 2.3 2.32 2.34 88800.0 2.34
2020-07-28 2.35 2.26 2.26 2.31 83300.0 2.31
2020-07-27 2.31 2.25 2.25 2.27 206300.0 2.27
2020-07-24 2.31 2.22 2.29 2.23 57000.0 2.23
2020-07-23 2.34 2.27 2.27 2.3 185400.0 2.3
2020-07-22 2.34 2.27 2.34 2.32 48900.0 2.32
2020-07-21 2.33 2.26 2.26 2.31 9300.0 2.31
2020-07-20 2.29 2.22 2.25 2.25 88100.0 2.25
2020-07-17 2.32 2.26 2.27 2.28 89000.0 2.28
2020-07-16 2.33 2.26 2.33 2.28 54000.0 2.28
2020-07-15 2.35 2.15 2.15 2.33 55500.0 2.33
2020-07-14 2.2 2.13 2.18 2.18 40300.0 2.18
2020-07-13 2.27 2.16 2.22 2.2 114600.0 2.2
2020-07-10 2.24 2.18 2.19 2.18 42400.0 2.18
2020-07-09 2.25 2.13 2.22 2.2 89100.0 2.2
2020-07-08 2.31 2.24 2.31 2.24 87100.0 2.24
2020-07-07 2.36 2.28 2.35 2.29 36700.0 2.29
2020-07-06 2.49 2.28 2.48 2.3 184900.0 2.3
2020-07-02 2.26 2.0 2.0 2.24 173000.0 2.24
2020-07-01 2.11 1.96 2.07 1.96 48900.0 1.96
2020-06-30 2.12 2.05 2.08 2.07 34200.0 2.07
2020-06-29 2.16 2.08 2.16 2.09 37300.0 2.09
2020-06-26 2.22 2.1 2.22 2.11 60000.0 2.11
2020-06-25 2.28 2.16 2.24 2.16 92800.0 2.16
2020-06-24 2.32 2.17 2.32 2.25 128900.0 2.25
2020-06-23 2.42 2.22 2.27 2.3 234100.0 2.3
2020-06-22 2.29 2.21 2.26 2.24 143100.0 2.24
2020-06-19 2.37 2.2 2.2 2.23 157200.0 2.23
2020-06-18 2.25 2.18 2.25 2.21 49400.0 2.21
2020-06-17 2.35 2.25 2.28 2.25 40600.0 2.25
2020-06-16 2.44 2.25 2.25 2.28 84100.0 2.28
2020-06-15 2.3 2.14 2.15 2.22 82000.0 2.22
2020-06-12 2.4 2.26 2.36 2.28 114300.0 2.28
2020-06-11 2.44 2.15 2.44 2.25 211600.0 2.25
2020-06-10 2.68 2.48 2.63 2.55 185400.0 2.55
2020-06-09 2.77 2.53 2.73 2.6 201300.0 2.6
2020-06-08 2.88 2.38 2.41 2.78 385400.0 2.78
2020-06-05 2.46 2.29 2.29 2.3 249100.0 2.3
2020-06-04 2.41 1.94 1.95 2.23 397800.0 2.23
2020-06-03 1.95 1.89 1.91 1.89 126500.0 1.89
2020-06-02 1.95 1.87 1.95 1.92 62000.0 1.92
2020-06-01 1.98 1.92 1.94 1.93 43300.0 1.93
2020-05-29 1.95 1.88 1.95 1.93 98800.0 1.93
2020-05-28 2.0 1.94 1.95 1.95 48100.0 1.95
2020-05-27 2.03 1.92 2.03 1.95 86300.0 1.95
2020-05-26 2.05 1.94 1.95 1.98 257500.0 1.98
2020-05-22 1.94 1.89 1.93 1.89 50800.0 1.89
2020-05-21 2.06 1.92 1.92 1.93 75800.0 1.93
2020-05-20 1.95 1.87 1.88 1.91 55600.0 1.91
2020-05-19 1.95 1.8 1.8 1.9 131300.0 1.9
2020-05-18 1.94 1.84 1.91 1.85 74500.0 1.85
2020-05-15 1.87 1.77 1.84 1.8 119400.0 1.8
2020-05-14 1.85 1.66 1.66 1.82 81400.0 1.82
2020-05-13 1.82 1.66 1.81 1.74 184000.0 1.74
2020-05-12 2.0 1.87 1.96 1.88 92600.0 1.88
2020-05-11 2.04 1.96 2.01 1.96 43000.0 1.96
2020-05-08 2.07 2.02 2.06 2.04 31000.0 2.04
2020-05-07 2.09 2.03 2.06 2.04 46200.0 2.04
2020-05-06 2.05 1.98 1.98 2.0 119700.0 2.0
2020-05-05 2.1 1.96 2.08 2.0 69800.0 2.0
2020-05-04 2.04 1.97 2.0 2.03 75600.0 2.03
2020-05-01 2.08 1.97 2.06 2.06 54600.0 2.06
2020-04-30 2.13 2.02 2.13 2.06 70300.0 2.06
2020-04-29 2.18 2.04 2.12 2.11 161300.0 2.11
2020-04-28 2.19 2.08 2.14 2.09 49900.0 2.09
2020-04-27 2.15 2.0 2.0 2.11 188900.0 2.11
2020-04-24 2.01 1.94 2.01 1.97 122200.0 1.97
2020-04-23 2.02 1.96 2.01 1.98 33100.0 1.98
2020-04-22 2.2 1.98 2.2 2.01 81600.0 2.01
2020-04-21 2.01 1.92 2.0 1.96 72000.0 1.96
2020-04-20 2.11 2.0 2.1 2.02 47200.0 2.02
2020-04-17 2.11 2.01 2.06 2.09 121700.0 2.09
2020-04-16 2.16 1.88 2.16 1.97 142900.0 1.97
2020-04-15 2.17 1.96 2.15 2.1 184000.0 2.1
2020-04-14 2.25 2.04 2.09 2.17 164700.0 2.17
2020-04-13 2.27 2.0 2.21 2.03 329700.0 2.03
2020-04-09 2.25 1.78 1.79 2.09 370800.0 2.09
2020-04-08 1.76 1.6 1.61 1.72 225900.0 1.72
2020-04-07 1.71 1.55 1.55 1.6 200300.0 1.6
2020-04-06 1.55 1.38 1.4 1.5 199100.0 1.5
2020-04-03 1.4 1.31 1.4 1.35 88600.0 1.35
2020-04-02 1.4 1.2 1.29 1.35 237400.0 1.35
2020-04-01 1.33 1.16 1.3 1.25 310400.0 1.25
2020-03-31 1.37 1.31 1.34 1.34 223700.0 1.34
2020-03-30 1.31 1.18 1.18 1.27 118800.0 1.27
2020-03-27 1.33 1.19 1.32 1.24 153800.0 1.24
2020-03-26 1.51 1.31 1.36 1.31 218100.0 1.31
2020-03-25 1.43 1.16 1.19 1.35 370100.0 1.35
2020-03-24 1.15 1.05 1.05 1.1 583100.0 1.1
2020-03-23 1.19 1.0 1.13 1.06 312600.0 1.06
2020-03-20 1.31 1.11 1.15 1.12 438400.0 1.12
2020-03-19 1.14 0.9 0.98 1.11 354000.0 1.11
2020-03-18 1.16 0.86 1.16 0.94 196100.0 0.94
2020-03-17 1.32 1.1 1.26 1.17 334900.0 1.17
2020-03-16 1.58 1.19 1.58 1.2 233500.0 1.2
2020-03-13 1.95 1.47 1.95 1.58 410500.0 1.58
2020-03-12 2.7 1.69 2.7 1.71 233500.0 1.71
2020-03-11 3.01 2.8 3.01 2.87 101700.0 2.87
2020-03-10 3.27 2.78 3.27 3.02 74200.0 3.02
2020-03-09 3.1 2.85 3.0 2.99 93600.0 2.99
2020-03-06 3.37 3.15 3.37 3.26 36500.0 3.26
2020-03-05 3.41 3.28 3.35 3.36 37200.0 3.36
2020-03-04 3.57 3.37 3.57 3.41 87300.0 3.41
2020-03-03 3.59 3.35 3.45 3.41 41600.0 3.41
2020-03-02 3.45 3.17 3.33 3.45 39400.0 3.45
2020-02-28 3.59 3.22 3.41 3.27 176000.0 3.27
2020-02-27 3.59 3.27 3.51 3.59 102300.0 3.59
2020-02-26 3.74 3.59 3.74 3.62 22800.0 3.62
2020-02-25 3.98 3.63 3.94 3.64 61700.0 3.64
2020-02-24 4.01 3.78 3.89 3.94 63500.0 3.94
2020-02-21 4.02 3.93 4.02 3.95 18600.0 3.95
2020-02-20 4.06 3.97 4.05 4.04 35000.0 4.04
2020-02-19 4.17 3.9 3.98 4.1 72000.0 4.1
2020-02-18 4.19 3.82 4.19 3.92 64200.0 3.92