Cipher Pharmaceuticals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.400	6.550	6.350	6.480	6.480	47,900
2023-12-04	6.220	6.380	6.220	6.240	6.240	12,900
2023-12-01	6.290	6.420	6.290	6.330	6.330	16,000
2023-11-30	6.210	6.330	6.160	6.310	6.310	18,500
2023-11-29	6.200	6.290	6.050	6.200	6.200	16,000
2023-11-28	6.290	6.290	6.190	6.200	6.200	18,600
2023-11-27	6.210	6.350	6.210	6.260	6.260	55,300
2023-11-24	6.110	6.350	6.070	6.220	6.220	40,600
2023-11-23	6.090	6.200	5.980	6.080	6.080	38,000
2023-11-22	5.940	6.220	5.840	6.150	6.150	66,100
2023-11-21	5.810	5.910	5.700	5.910	5.910	21,300
2023-11-20	5.490	5.880	5.490	5.830	5.830	32,900
2023-11-17	5.370	5.510	5.320	5.470	5.470	24,800
2023-11-16	5.450	5.550	5.350	5.400	5.400	89,600
2023-11-15	5.450	5.450	5.310	5.420	5.420	24,500
2023-11-14	5.450	5.450	5.390	5.430	5.430	77,100
2023-11-13	5.140	5.420	5.030	5.420	5.420	91,900
2023-11-10	5.000	5.240	4.820	5.150	5.150	233,200
2023-11-09	4.440	4.510	4.400	4.510	4.510	9,000
2023-11-08	4.410	4.410	4.350	4.360	4.360	2,100
2023-11-07	4.410	4.430	4.350	4.410	4.410	1,600
2023-11-06	4.370	4.420	4.300	4.370	4.370	18,900
2023-11-03	4.400	4.480	4.400	4.440	4.440	20,600
2023-11-02	4.350	4.390	4.350	4.370	4.370	4,500
2023-11-01	4.360	4.390	4.310	4.390	4.390	1,200
2023-10-31	4.430	4.430	4.360	4.360	4.360	5,200
2023-10-30	4.360	4.400	4.340	4.350	4.350	11,100
2023-10-27	4.460	4.460	4.350	4.360	4.360	3,300
2023-10-26	4.430	4.490	4.430	4.480	4.480	4,300
2023-10-25	4.390	4.470	4.350	4.430	4.430	3,900
2023-10-24	4.390	4.390	4.300	4.360	4.360	4,300
2023-10-23	4.470	4.470	4.350	4.410	4.410	13,000
2023-10-20	4.400	4.480	4.390	4.470	4.470	5,100
2023-10-19	4.460	4.460	4.370	4.370	4.370	5,200
2023-10-18	4.500	4.500	4.350	4.490	4.490	19,400
2023-10-17	4.570	4.580	4.500	4.550	4.550	12,200
2023-10-16	4.200	4.520	4.200	4.510	4.510	45,700
2023-10-13	4.220	4.270	4.100	4.200	4.200	11,000
2023-10-12	4.250	4.250	4.200	4.250	4.250	6,300
2023-10-11	4.270	4.300	4.260	4.280	4.280	10,400
2023-10-10	4.350	4.350	4.260	4.320	4.320	10,700
2023-10-06	4.350	4.350	4.250	4.350	4.350	6,900
2023-10-05	4.210	4.380	4.210	4.320	4.320	12,100
2023-10-04	4.310	4.320	4.250	4.320	4.320	16,000
2023-10-03	4.270	4.320	4.180	4.320	4.320	40,200
2023-10-02	4.330	4.330	4.240	4.300	4.300	5,800
2023-09-29	4.280	4.300	4.230	4.250	4.250	41,000
2023-09-28	4.350	4.410	4.240	4.240	4.240	38,800
2023-09-27	4.360	4.360	4.300	4.330	4.330	18,700
2023-09-26	4.350	4.360	4.320	4.320	4.320	4,700
2023-09-25	4.420	4.430	4.350	4.360	4.360	18,300
2023-09-22	4.410	4.470	4.370	4.400	4.400	22,400
2023-09-21	4.400	4.440	4.400	4.400	4.400	7,400
2023-09-20	4.480	4.500	4.380	4.380	4.380	65,400
2023-09-19	4.450	4.480	4.450	4.480	4.480	12,500
2023-09-18	4.550	4.550	4.450	4.450	4.450	51,100
2023-09-15	4.470	4.490	4.470	4.470	4.470	16,100
2023-09-14	4.450	4.550	4.450	4.450	4.450	32,200
2023-09-13	4.470	4.570	4.470	4.480	4.480	38,100
2023-09-12	4.570	4.570	4.470	4.470	4.470	8,200

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.