Canada Markets close in 3 hrs 48 mins

Cipher Pharmaceuticals Inc. (CPH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.2500+0.0600 (+1.88%)
As of 11:47AM EDT. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20223.20003.25003.20003.25003.25001,100
Sept 28, 20223.15003.27003.15003.19003.190017,200
Sept 27, 20223.25003.26003.18003.24003.240025,200
Sept 26, 20223.18003.26003.18003.25003.25009,100
Sept 23, 20223.21003.25003.12003.20003.200022,100
Sept 22, 20223.23003.23003.17003.23003.230060,100
Sept 21, 20223.23003.39003.21003.24003.2400202,000
Sept 20, 20223.15003.38003.11003.25003.250069,000
Sept 19, 20223.20003.20003.08003.09003.090046,300
Sept 16, 20223.16003.20003.05003.05003.050010,300
Sept 15, 20223.04003.12003.03003.10003.100012,000
Sept 14, 20223.07003.13003.02003.09003.090025,800
Sept 13, 20222.93003.13002.85003.13003.130027,300
Sept 12, 20222.80002.96002.80002.91002.910015,400
Sept 09, 20222.86002.89002.84002.84002.84005,600
Sept 08, 20222.86002.93002.84002.84002.840021,800
Sept 07, 20222.81002.90002.74002.82002.820028,300
Sept 06, 20222.85002.97002.70002.82002.820086,100
Sept 02, 20222.63002.82002.63002.72002.720047,600
Sept 01, 20222.60002.63002.59002.63002.630068,300
Aug 31, 20222.55002.62002.55002.62002.620018,600
Aug 30, 20222.52002.55002.50002.54002.540030,500
Aug 29, 20222.51002.56002.44002.51002.510018,300
Aug 26, 20222.54002.54002.48002.50002.500012,700
Aug 25, 20222.53002.57002.47002.54002.54004,700
Aug 24, 20222.55002.55002.45002.54002.54008,000
Aug 23, 20222.46002.59002.46002.59002.590033,200
Aug 22, 20222.42002.45002.41002.45002.45005,100
Aug 19, 20222.44002.45002.40002.45002.450010,100
Aug 18, 20222.46002.46002.40002.43002.43005,000
Aug 17, 20222.44002.47002.40002.43002.430033,300
Aug 16, 20222.37002.42002.36002.42002.420020,900
Aug 15, 20222.31002.37002.26002.35002.350055,100
Aug 12, 20222.31002.40002.18002.31002.310084,700
Aug 11, 20222.27002.31002.25002.31002.310035,300
Aug 10, 20222.22002.23002.21002.23002.23005,600
Aug 09, 20222.25002.25002.20002.21002.210013,000
Aug 08, 20222.26002.31002.23002.24002.240016,100
Aug 05, 20222.33002.33002.25002.25002.25009,900
Aug 04, 20222.23002.27002.21002.27002.270013,300
Aug 03, 20222.20002.22002.20002.21002.21007,500
Aug 02, 20222.21002.23002.20002.21002.210013,000
Jul 29, 20222.22002.22002.19002.19002.190013,000
Jul 28, 20222.21002.22002.19002.22002.22007,200
Jul 27, 20222.20002.24002.19002.21002.2100179,800
Jul 26, 20222.20002.20002.19002.20002.2000373,900
Jul 25, 20222.20002.20002.19002.20002.200040,600
Jul 22, 20222.20002.20002.19002.20002.200023,400
Jul 21, 20222.20002.20002.18002.20002.200062,800
Jul 20, 20222.19002.20002.19002.20002.200028,200
Jul 19, 20222.19002.20002.19002.19002.190044,200
Jul 18, 20222.20002.20002.19002.19002.1900213,200
Jul 15, 20222.20002.20002.18002.20002.200075,300
Jul 14, 20222.20002.20002.18002.20002.200083,300
Jul 13, 20222.17002.20002.17002.20002.200062,300
Jul 12, 20222.20002.20002.17002.17002.1700115,400
Jul 11, 20222.17002.20002.14002.20002.200050,400
Jul 08, 20222.19002.20002.19002.20002.200025,600
Jul 07, 20222.20002.20002.19002.19002.1900153,400
Jul 06, 20222.25002.33002.24002.29002.29005,200
Jul 05, 20222.23002.36002.23002.28002.280010,600
Jul 04, 20222.17002.39002.16002.32002.320010,500
Jun 30, 20222.25002.25002.19002.20002.20005,300
Jun 29, 20222.20002.26002.16002.20002.20009,000
Jun 28, 20222.40002.40002.27002.27002.270037,700
Jun 27, 20222.27002.32002.26002.26002.26002,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...