Canada Markets close in 49 mins

Cipher Pharmaceuticals Inc. (CPH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2800-0.0200 (-0.87%)
As of 01:29PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20222.27002.28002.27002.28002.28002,270
Jun 24, 20222.32002.33002.25002.30002.30005,600
Jun 23, 20222.30002.38002.25002.25002.250015,000
Jun 22, 20222.25002.30002.22002.30002.300010,500
Jun 21, 20222.30002.40002.22002.30002.300024,500
Jun 20, 20222.30002.30002.30002.30002.30007,400
Jun 17, 20222.37002.37002.24002.36002.360016,100
Jun 16, 20222.36002.36002.18002.35002.350033,300
Jun 15, 20222.32002.36002.27002.36002.36005,000
Jun 14, 20222.27002.35002.27002.32002.320019,800
Jun 13, 20222.30002.33002.20002.32002.32007,400
Jun 10, 20222.35002.40002.35002.37002.37007,800
Jun 09, 20222.37002.40002.37002.38002.380019,000
Jun 08, 20222.38002.38002.30002.36002.360024,800
Jun 07, 20222.39002.40002.38002.40002.400021,600
Jun 06, 20222.39002.40002.39002.39002.39002,900
Jun 03, 20222.40002.40002.37002.37002.37006,100
Jun 02, 20222.40002.40002.38002.38002.380065,900
Jun 01, 20222.40002.40002.38002.40002.400039,100
May 31, 20222.40002.40002.38002.38002.380039,600
May 30, 20222.39002.40002.36002.40002.400026,800
May 27, 20222.38002.40002.35002.38002.380032,600
May 26, 20222.37002.40002.37002.38002.380022,900
May 25, 20222.27002.38002.02002.35002.350049,000
May 24, 20222.32002.32002.00002.27002.2700103,800
May 20, 20222.39002.40002.32002.32002.320015,700
May 19, 20222.36002.39002.36002.39002.39001,700
May 18, 20222.32002.36002.32002.33002.33002,000
May 17, 20222.39002.40002.30002.36002.360028,400
May 16, 20222.40002.46002.31002.40002.400054,300
May 13, 20222.47002.50002.40002.50002.500026,200
May 12, 20222.25002.35002.25002.35002.350031,100
May 11, 20222.04002.29002.04002.24002.240016,700
May 10, 20222.27002.31002.16002.31002.310033,600
May 09, 20222.27002.32002.25002.32002.320029,000
May 06, 20222.32002.32002.27002.27002.27006,100
May 05, 20222.41002.43002.36002.36002.360022,500
May 04, 20222.33002.42002.33002.42002.42006,200
May 03, 20222.33002.43002.27002.38002.380040,200
May 02, 20222.24002.40002.19002.32002.320033,900
Apr 29, 20222.20002.24002.15002.24002.24009,000
Apr 28, 20222.19002.29002.13002.19002.190021,300
Apr 27, 20222.29002.33002.22002.22002.220017,400
Apr 26, 20222.40002.43002.19002.29002.290031,600
Apr 25, 20222.49002.50002.38002.38002.380035,600
Apr 22, 20222.35002.50002.35002.44002.440035,500
Apr 21, 20222.40002.46002.37002.37002.370014,900
Apr 20, 20222.32002.43002.32002.42002.420015,800
Apr 19, 20222.35002.45002.07002.35002.350046,400
Apr 18, 20222.46002.47002.37002.37002.370010,600
Apr 14, 20222.52002.61002.41002.46002.460061,300
Apr 13, 20222.42002.54002.42002.52002.520043,100
Apr 12, 20222.42002.45002.42002.42002.420013,200
Apr 11, 20222.44002.45002.41002.41002.410015,300
Apr 08, 20222.40002.44002.38002.38002.380013,700
Apr 07, 20222.42002.46002.38002.38002.380019,300
Apr 06, 20222.43002.45002.38002.38002.380014,600
Apr 05, 20222.30002.43002.30002.40002.400011,600
Apr 04, 20222.33002.37002.30002.35002.350030,700
Apr 01, 20222.27002.43002.27002.38002.380018,500
Mar 31, 20222.30002.33002.27002.27002.270021,100
Mar 30, 20222.39002.39002.28002.34002.340010,600
Mar 29, 20222.48002.48002.38002.39002.390030,500
Mar 28, 20222.44002.45002.39002.44002.440013,000
Mar 25, 20222.43002.46002.39002.39002.390018,100
Mar 24, 20222.45002.62002.45002.45002.450029,500
Mar 23, 20222.30002.45002.30002.45002.450022,500
Mar 22, 20222.32002.32002.30002.30002.300011,200
Mar 21, 20222.42002.44002.24002.29002.290034,800
Mar 18, 20222.22002.50002.22002.44002.440065,000
Mar 17, 20222.16002.21002.08002.16002.160021,200
Mar 16, 20222.09002.19001.95002.17002.170026,300
Mar 15, 20222.09002.10001.91002.05002.050029,400
Mar 14, 20222.00002.10002.00002.03002.03009,000
Mar 11, 20221.99002.00001.95002.00002.000013,200
Mar 10, 20222.00002.05001.77001.95001.950038,400
Mar 09, 20221.68001.94001.68001.89001.890014,200
Mar 08, 20221.90001.93001.84001.90001.900021,400
Mar 07, 20221.91002.00001.90001.90001.900019,000
Mar 04, 20221.97002.00001.97001.97001.9700900
Mar 03, 20221.98001.99001.95001.99001.990015,500
Mar 02, 20221.96001.99001.96001.99001.990010,700
Mar 01, 20221.99002.02001.86001.96001.960013,600
Feb 28, 20221.99002.00001.99001.99001.99002,300
Feb 25, 20222.06002.07001.96001.98001.98004,400
Feb 24, 20222.00002.09001.99002.04002.040010,000
Feb 23, 20222.01002.21002.00002.11002.110017,600
Feb 22, 20222.10002.10002.02002.05002.050035,000
Feb 18, 20222.25002.25002.21002.22002.220020,000
Feb 17, 20222.20002.24002.16002.23002.230015,400
Feb 16, 20222.13002.21002.13002.18002.180012,100
Feb 15, 20222.14002.19002.12002.15002.15009,500
Feb 14, 20222.06002.14002.03002.11002.110016,400
Feb 11, 20222.16002.21002.05002.05002.050021,900
Feb 10, 20222.10002.17002.05002.10002.100027,100
Feb 09, 20222.16002.25002.09002.12002.120045,000
Feb 08, 20221.97002.16001.94002.16002.160030,600
Feb 07, 20221.83001.92001.81001.91001.910016,200
Feb 04, 20221.82001.82001.79001.82001.820011,300
Feb 03, 20221.78001.82001.78001.80001.80003,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...