Cipher Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 4,300 |
| 2023-06-13 | 3.800 | 3.940 | 3.800 | 3.840 | 3.840 | 6,100 |
| 2023-06-12 | 3.800 | 3.840 | 3.680 | 3.800 | 3.800 | 21,600 |
| 2023-06-09 | 3.770 | 3.780 | 3.770 | 3.780 | 3.780 | 1,700 |
| 2023-06-08 | 3.810 | 3.810 | 3.770 | 3.770 | 3.770 | 6,600 |
| 2023-06-07 | 3.920 | 3.920 | 3.850 | 3.870 | 3.870 | 3,400 |
| 2023-06-06 | 3.950 | 4.050 | 3.900 | 3.900 | 3.900 | 5,500 |
| 2023-06-05 | 3.900 | 4.010 | 3.890 | 3.950 | 3.950 | 9,500 |
| 2023-06-02 | 3.910 | 3.910 | 3.840 | 3.910 | 3.910 | 5,000 |
| 2023-06-01 | 3.890 | 3.950 | 3.850 | 3.910 | 3.910 | 4,300 |
| 2023-05-31 | 3.910 | 3.910 | 3.800 | 3.870 | 3.870 | 900 |
| 2023-05-30 | 3.860 | 3.910 | 3.780 | 3.900 | 3.900 | 5,100 |
| 2023-05-29 | 3.750 | 3.860 | 3.730 | 3.860 | 3.860 | 38,000 |
| 2023-05-26 | 3.650 | 3.690 | 3.640 | 3.650 | 3.650 | 10,200 |
| 2023-05-25 | 3.680 | 3.700 | 3.540 | 3.650 | 3.650 | 8,400 |
| 2023-05-24 | 3.600 | 3.670 | 3.530 | 3.640 | 3.640 | 5,300 |
| 2023-05-23 | 3.580 | 3.580 | 3.450 | 3.530 | 3.530 | 11,300 |
| 2023-05-19 | 3.530 | 3.630 | 3.530 | 3.550 | 3.550 | 3,100 |
| 2023-05-18 | 3.630 | 3.630 | 3.550 | 3.550 | 3.550 | 3,700 |
| 2023-05-17 | 3.510 | 3.710 | 3.500 | 3.630 | 3.630 | 24,900 |
| 2023-05-16 | 3.490 | 3.530 | 3.460 | 3.500 | 3.500 | 23,700 |
| 2023-05-15 | 3.480 | 3.560 | 3.400 | 3.510 | 3.510 | 18,500 |
| 2023-05-12 | 3.310 | 3.540 | 3.310 | 3.500 | 3.500 | 34,200 |
| 2023-05-11 | 3.260 | 3.270 | 3.210 | 3.210 | 3.210 | 7,300 |
| 2023-05-10 | 3.260 | 3.260 | 3.180 | 3.260 | 3.260 | 21,400 |
| 2023-05-09 | 3.430 | 3.440 | 3.310 | 3.310 | 3.310 | 4,600 |
| 2023-05-08 | 3.180 | 3.420 | 3.110 | 3.360 | 3.360 | 21,400 |
| 2023-05-05 | 3.280 | 3.280 | 3.250 | 3.280 | 3.280 | 17,100 |
| 2023-05-04 | 3.280 | 3.300 | 3.280 | 3.280 | 3.280 | 2,600 |
| 2023-05-03 | 3.350 | 3.360 | 3.260 | 3.280 | 3.280 | 11,500 |
| 2023-05-02 | 3.410 | 3.410 | 3.340 | 3.340 | 3.340 | 18,400 |
| 2023-05-01 | 3.420 | 3.550 | 3.400 | 3.430 | 3.430 | 23,300 |
| 2023-04-28 | 3.390 | 3.400 | 3.350 | 3.400 | 3.400 | 12,300 |
| 2023-04-27 | 3.350 | 3.390 | 3.260 | 3.350 | 3.350 | 16,600 |
| 2023-04-26 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2023-04-25 | 3.350 | 3.370 | 3.350 | 3.370 | 3.370 | 600 |
| 2023-04-24 | 3.300 | 3.420 | 3.290 | 3.370 | 3.370 | 23,100 |
| 2023-04-21 | 3.400 | 3.410 | 3.370 | 3.390 | 3.390 | 25,800 |
| 2023-04-20 | 3.380 | 3.430 | 3.350 | 3.400 | 3.400 | 5,000 |
| 2023-04-19 | 3.410 | 3.430 | 3.390 | 3.400 | 3.400 | 2,000 |
| 2023-04-18 | 3.410 | 3.430 | 3.400 | 3.430 | 3.430 | 10,400 |
| 2023-04-17 | 3.410 | 3.520 | 3.350 | 3.420 | 3.420 | 12,800 |
| 2023-04-14 | 3.430 | 3.490 | 3.400 | 3.410 | 3.410 | 3,200 |
| 2023-04-13 | 3.310 | 3.400 | 3.270 | 3.400 | 3.400 | 20,400 |
| 2023-04-12 | 3.350 | 3.390 | 3.320 | 3.370 | 3.370 | 4,300 |
| 2023-04-11 | 3.300 | 3.370 | 3.280 | 3.370 | 3.370 | 4,900 |
| 2023-04-10 | 3.370 | 3.370 | 3.240 | 3.300 | 3.300 | 23,300 |
| 2023-04-06 | 3.420 | 3.420 | 3.350 | 3.370 | 3.370 | 10,900 |
| 2023-04-05 | 3.500 | 3.500 | 3.320 | 3.350 | 3.350 | 9,100 |
| 2023-04-04 | 3.240 | 3.390 | 3.240 | 3.390 | 3.390 | 25,800 |
| 2023-04-03 | 3.270 | 3.350 | 3.270 | 3.280 | 3.280 | 18,700 |
| 2023-03-31 | 3.260 | 3.350 | 3.210 | 3.300 | 3.300 | 46,800 |
| 2023-03-30 | 3.320 | 3.410 | 3.250 | 3.340 | 3.340 | 35,900 |
| 2023-03-29 | 3.370 | 3.370 | 3.190 | 3.350 | 3.350 | 36,500 |
| 2023-03-28 | 3.320 | 3.440 | 3.320 | 3.370 | 3.370 | 29,200 |
| 2023-03-27 | 3.330 | 3.410 | 3.280 | 3.330 | 3.330 | 14,000 |
| 2023-03-24 | 3.440 | 3.440 | 3.320 | 3.350 | 3.350 | 11,400 |
| 2023-03-23 | 3.380 | 3.460 | 3.300 | 3.350 | 3.350 | 39,800 |
| 2023-03-22 | 3.360 | 3.420 | 3.330 | 3.340 | 3.340 | 9,800 |
| 2023-03-21 | 3.480 | 3.530 | 3.380 | 3.380 | 3.380 | 17,500 |
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.