Canada markets open in 4 hours 59 minutes

Cipher Pharmaceuticals Inc. (CPH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.39+0.08 (+0.96%)
At close: 03:59PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20248.358.398.338.398.397,700
Jun 18, 20248.278.398.278.318.3124,900
Jun 17, 20248.508.508.268.338.3316,200
Jun 14, 20248.508.608.458.548.544,300
Jun 13, 20248.548.688.508.508.5019,600
Jun 12, 20248.878.998.688.688.6817,400
Jun 11, 20248.929.068.858.858.8512,700
Jun 10, 20248.909.018.868.908.906,000
Jun 07, 20248.909.008.898.908.907,000
Jun 06, 20249.019.068.908.928.9213,400
Jun 05, 20248.809.248.808.998.9917,200
Jun 04, 20248.659.008.658.958.9529,400
Jun 03, 20248.998.998.598.658.6517,700
May 31, 20248.999.008.768.768.768,600
May 30, 20248.918.998.838.998.998,900
May 29, 20248.808.998.778.888.8812,400
May 28, 20248.759.128.678.948.9420,500
May 27, 20248.578.908.578.758.756,200
May 24, 20248.558.888.558.688.689,100
May 23, 20248.888.888.548.548.5429,500
May 22, 20248.899.038.719.029.0225,600
May 21, 20248.818.888.738.888.8827,700
May 17, 20248.798.818.598.698.6921,500
May 16, 20248.858.858.748.828.825,400
May 15, 20248.758.858.658.798.7913,700
May 14, 20248.818.818.658.698.6931,200
May 13, 20249.329.448.808.828.8273,400
May 10, 20249.4410.339.169.259.2594,500
May 09, 20249.149.148.898.958.9515,800
May 08, 20249.249.278.869.139.1321,500
May 07, 20249.369.489.229.249.2425,600
May 06, 20248.959.338.959.309.3049,400
May 03, 20248.679.038.678.958.9526,200
May 02, 20248.588.838.588.688.689,700
May 01, 20248.608.648.498.588.585,700
Apr 30, 20248.528.898.528.598.5940,000
Apr 29, 20248.488.648.488.528.5210,200
Apr 26, 20248.528.578.508.508.503,900
Apr 25, 20248.708.708.458.508.5019,700
Apr 24, 20248.808.808.518.518.5114,800
Apr 23, 20248.499.148.498.818.8152,600
Apr 22, 20248.508.558.378.398.3910,600
Apr 19, 20248.938.938.428.508.5023,700
Apr 18, 20248.668.878.508.808.8030,900
Apr 17, 20248.858.888.708.828.826,200
Apr 16, 20249.479.478.868.918.9119,000
Apr 15, 20249.309.559.109.329.3268,100
Apr 12, 20249.099.409.099.319.3152,800
Apr 11, 20248.599.098.379.089.0859,100
Apr 10, 20248.408.428.238.358.3515,600
Apr 09, 20248.488.518.378.428.4225,100
Apr 08, 20248.518.518.338.398.3944,100
Apr 05, 20248.518.518.318.338.3319,100
Apr 04, 20249.009.018.508.518.5141,200
Apr 03, 20248.388.968.388.818.8157,500
Apr 02, 20247.978.507.978.388.3856,600
Apr 01, 20248.508.507.908.118.11218,600
Mar 28, 20249.129.438.768.908.9059,300
Mar 27, 20249.509.509.129.279.2747,600
Mar 26, 20249.499.989.409.509.50115,300
Mar 25, 20249.169.408.959.349.34130,200
Mar 22, 20249.059.589.059.169.1693,500
Mar 21, 20248.759.328.759.049.04113,000
Mar 20, 20248.418.808.158.778.7784,900
Mar 19, 20248.408.697.968.158.1544,000
Mar 18, 20248.118.808.098.388.38118,600
Mar 15, 20246.748.206.678.108.10147,600
Mar 14, 20247.117.197.077.137.1313,300
Mar 13, 20247.197.207.087.117.1127,000
Mar 12, 20247.307.307.017.137.1328,500
Mar 11, 20247.187.287.107.107.1035,600
Mar 08, 20247.137.297.007.117.1123,300
Mar 07, 20247.207.397.137.297.2932,500
Mar 06, 20247.237.277.057.137.1324,100
Mar 05, 20247.237.237.067.087.0821,500
Mar 04, 20247.227.257.147.197.1922,100
Mar 01, 20247.217.367.167.227.2223,300
Feb 29, 20247.067.256.807.017.0151,200
Feb 28, 20247.747.747.207.207.2015,200
Feb 27, 20247.357.817.297.627.6271,400
Feb 26, 20247.377.377.127.247.2430,100
Feb 23, 20247.467.467.217.267.2621,600
Feb 22, 20247.317.667.277.287.2838,000
Feb 21, 20247.667.667.217.277.2722,200
Feb 20, 20247.747.757.147.447.4447,700
Feb 16, 20247.417.807.407.707.7068,700
Feb 15, 20247.107.497.067.377.3751,900
Feb 14, 20246.987.186.717.087.0892,200
Feb 13, 20246.616.776.506.646.6428,000
Feb 12, 20246.476.646.416.616.6120,600
Feb 09, 20246.656.716.406.416.4120,200
Feb 08, 20246.686.746.616.656.6525,100
Feb 07, 20246.656.746.406.556.5535,000
Feb 06, 20246.626.856.556.556.5528,100
Feb 05, 20246.296.756.256.666.6660,900
Feb 02, 20245.906.345.866.256.2526,300
Feb 01, 20245.896.055.805.905.9020,300
Jan 31, 20245.745.915.735.915.9123,500
Jan 30, 20245.705.825.705.745.745,600
Jan 29, 20245.755.845.735.745.7441,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...