Canada markets closed

Cipher Pharmaceuticals Inc. (CPH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.89+0.26 (+1.47%)
At close: 04:00PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202417.6318.3617.6317.8917.8950,900
Oct 10, 202416.4717.8216.4717.6317.6375,800
Oct 09, 202416.8517.2016.3716.4516.4553,800
Oct 08, 202416.0617.4716.0616.8816.8887,500
Oct 07, 202415.7716.0315.6416.0316.0327,700
Oct 04, 202415.4616.0715.4615.7515.7541,300
Oct 03, 202415.0215.8415.0215.4615.4658,100
Oct 02, 202414.7915.2514.7314.9514.9551,100
Oct 01, 202415.2515.2514.4314.6914.6970,200
Sept 30, 202414.6215.3514.5315.2415.2487,300
Sept 27, 202413.3814.8313.3114.5314.53145,100
Sept 26, 202414.2914.2913.0313.2813.28170,300
Sept 25, 202414.5314.7514.2314.2514.2540,700
Sept 24, 202414.6314.7414.2114.5014.5053,800
Sept 23, 202414.3415.1514.3414.7914.7944,300
Sept 20, 202415.0515.0514.2814.6114.6170,700
Sept 19, 202415.6015.6514.7215.1215.1262,300
Sept 18, 202415.2715.7115.1815.5315.5370,000
Sept 17, 202414.5616.0514.5215.6415.64124,500
Sept 16, 202415.1015.5014.1314.9614.96284,600
Sept 13, 202412.2016.2311.5215.7115.71744,300
Sept 12, 202418.2318.5417.8118.2218.2233,600
Sept 11, 202418.4218.4217.7718.0918.0921,300
Sept 10, 202417.8318.1317.8317.9717.9723,600
Sept 09, 202417.9517.9517.6917.9517.9534,200
Sept 06, 202418.5018.5017.3917.9517.9541,900
Sept 05, 202418.2818.5417.9918.1318.1330,300
Sept 04, 202418.1218.9118.0418.4418.4444,600
Sept 03, 202418.9918.9917.5318.0018.00109,800
Aug 30, 202419.0019.6218.6718.9918.9969,000
Aug 29, 202418.0019.6917.9918.7218.72149,000
Aug 28, 202416.9118.0016.7617.7117.7196,900
Aug 27, 202417.2018.4116.9417.2717.27104,800
Aug 26, 202416.3617.6616.0916.9616.96125,600
Aug 23, 202416.2116.5315.9915.9915.9925,000
Aug 22, 202416.2416.6016.1716.2016.2083,300
Aug 21, 202415.3016.5015.0915.9415.94104,000
Aug 20, 202416.0016.0015.2615.2915.2958,700
Aug 19, 202414.8416.1014.8316.0116.0181,300
Aug 16, 202413.8914.6313.8514.6114.6151,800
Aug 15, 202413.8013.9513.7513.8613.8619,000
Aug 14, 202413.9513.9813.7913.8513.8526,900
Aug 13, 202413.1114.0013.1113.9313.9346,500
Aug 12, 202414.4514.4813.4013.4413.4483,000
Aug 09, 202413.9814.5513.5514.4314.43131,300
Aug 08, 202413.1313.8212.9113.8113.8156,200
Aug 07, 202412.4512.9912.3612.8812.8869,300
Aug 06, 202412.0013.2511.5312.4012.40136,800
Aug 02, 202412.3012.3712.0012.1312.1328,600
Aug 01, 202412.7212.7612.0012.3412.3474,300
Jul 31, 202411.7612.8311.7512.7212.72121,800
Jul 30, 202410.4511.7410.4511.5411.54108,300
Jul 29, 20249.4111.229.4110.4510.45226,100
Jul 26, 20248.858.898.558.688.6819,300
Jul 25, 20248.848.998.818.818.8113,100
Jul 24, 20248.768.958.668.928.9219,900
Jul 23, 20248.919.118.808.808.806,800
Jul 22, 20248.989.278.568.978.9743,900
Jul 19, 20248.388.928.388.928.9219,600
Jul 18, 20248.328.408.298.348.346,800
Jul 17, 20248.318.458.258.338.3322,400
Jul 16, 20248.588.588.318.318.3110,100
Jul 15, 20248.548.548.308.368.3613,800
Jul 12, 20248.348.428.188.368.3629,700
Jul 11, 20248.328.418.308.348.3424,400
Jul 10, 20248.438.438.258.318.312,900
Jul 09, 20248.588.588.278.368.3623,700
Jul 08, 20248.428.608.428.468.4637,500
Jul 05, 20248.258.458.258.398.3914,200
Jul 04, 20248.118.228.018.178.1712,200
Jul 03, 20248.188.258.188.248.246,600
Jul 02, 20248.018.268.018.158.1518,200
Jun 28, 20248.438.438.208.208.2015,700
Jun 27, 20248.448.588.448.458.4513,300
Jun 26, 20248.438.588.408.438.4312,300
Jun 25, 20248.408.608.398.468.4619,900
Jun 24, 20248.508.648.438.468.4622,900
Jun 21, 20248.368.508.238.488.4888,700
Jun 20, 20248.338.408.338.358.3534,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...