Cipher Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3.550 | 3.580 | 3.350 | 3.470 | 3.470 | 19,800 |
| 2023-03-17 | 3.560 | 3.650 | 3.550 | 3.600 | 3.600 | 16,700 |
| 2023-03-16 | 3.640 | 3.750 | 3.550 | 3.750 | 3.750 | 68,500 |
| 2023-03-15 | 3.620 | 3.770 | 3.620 | 3.650 | 3.650 | 5,800 |
| 2023-03-14 | 3.840 | 3.840 | 3.580 | 3.810 | 3.810 | 4,100 |
| 2023-03-13 | 3.830 | 3.870 | 3.700 | 3.750 | 3.750 | 9,300 |
| 2023-03-10 | 3.790 | 3.870 | 3.790 | 3.870 | 3.870 | 7,300 |
| 2023-03-09 | 3.830 | 3.830 | 3.750 | 3.820 | 3.820 | 6,600 |
| 2023-03-08 | 3.830 | 3.830 | 3.740 | 3.800 | 3.800 | 3,400 |
| 2023-03-07 | 3.780 | 3.820 | 3.730 | 3.820 | 3.820 | 9,700 |
| 2023-03-06 | 3.820 | 3.830 | 3.760 | 3.820 | 3.820 | 20,500 |
| 2023-03-03 | 3.750 | 3.790 | 3.710 | 3.780 | 3.780 | 14,300 |
| 2023-03-02 | 3.760 | 3.780 | 3.750 | 3.750 | 3.750 | 3,300 |
| 2023-03-01 | 3.810 | 3.810 | 3.780 | 3.780 | 3.780 | 5,700 |
| 2023-02-28 | 3.790 | 3.800 | 3.780 | 3.800 | 3.800 | 1,600 |
| 2023-02-27 | 3.800 | 3.830 | 3.770 | 3.800 | 3.800 | 7,500 |
| 2023-02-24 | 3.850 | 3.860 | 3.750 | 3.750 | 3.750 | 12,700 |
| 2023-02-23 | 3.790 | 3.860 | 3.790 | 3.860 | 3.860 | 4,200 |
| 2023-02-22 | 3.710 | 3.840 | 3.600 | 3.760 | 3.760 | 43,000 |
| 2023-02-21 | 3.630 | 3.750 | 3.630 | 3.750 | 3.750 | 5,200 |
| 2023-02-17 | 3.780 | 3.780 | 3.600 | 3.700 | 3.700 | 4,900 |
| 2023-02-16 | 3.610 | 3.760 | 3.610 | 3.760 | 3.760 | 5,700 |
| 2023-02-15 | 3.660 | 3.680 | 3.630 | 3.640 | 3.640 | 6,200 |
| 2023-02-14 | 3.710 | 3.720 | 3.710 | 3.720 | 3.720 | 2,400 |
| 2023-02-13 | 3.650 | 3.750 | 3.640 | 3.710 | 3.710 | 6,700 |
| 2023-02-10 | 3.600 | 3.640 | 3.500 | 3.640 | 3.640 | 4,300 |
| 2023-02-09 | 3.450 | 3.680 | 3.450 | 3.640 | 3.640 | 18,000 |
| 2023-02-08 | 3.430 | 3.450 | 3.400 | 3.450 | 3.450 | 9,800 |
| 2023-02-07 | 3.440 | 3.440 | 3.420 | 3.430 | 3.430 | 600 |
| 2023-02-06 | 3.440 | 3.450 | 3.380 | 3.410 | 3.410 | 8,600 |
| 2023-02-03 | 3.440 | 3.440 | 3.360 | 3.410 | 3.410 | 14,000 |
| 2023-02-02 | 3.430 | 3.540 | 3.400 | 3.440 | 3.440 | 17,000 |
| 2023-02-01 | 3.430 | 3.430 | 3.390 | 3.420 | 3.420 | 1,100 |
| 2023-01-31 | 3.270 | 3.430 | 3.270 | 3.430 | 3.430 | 12,100 |
| 2023-01-30 | 3.350 | 3.440 | 3.350 | 3.390 | 3.390 | 6,500 |
| 2023-01-27 | 3.350 | 3.460 | 3.350 | 3.420 | 3.420 | 10,000 |
| 2023-01-26 | 3.210 | 3.490 | 3.210 | 3.400 | 3.400 | 58,100 |
| 2023-01-25 | 3.360 | 3.500 | 3.360 | 3.460 | 3.460 | 15,700 |
| 2023-01-24 | 3.490 | 3.520 | 3.460 | 3.480 | 3.480 | 2,300 |
| 2023-01-23 | 3.510 | 3.560 | 3.380 | 3.560 | 3.560 | 22,400 |
| 2023-01-20 | 3.620 | 3.700 | 3.530 | 3.550 | 3.550 | 36,100 |
| 2023-01-19 | 3.670 | 3.670 | 3.600 | 3.620 | 3.620 | 8,000 |
| 2023-01-18 | 3.870 | 3.870 | 3.680 | 3.700 | 3.700 | 10,900 |
| 2023-01-17 | 3.890 | 3.890 | 3.680 | 3.750 | 3.750 | 5,900 |
| 2023-01-16 | 3.760 | 3.940 | 3.680 | 3.830 | 3.830 | 9,400 |
| 2023-01-13 | 3.800 | 3.800 | 3.660 | 3.710 | 3.710 | 11,200 |
| 2023-01-12 | 3.800 | 3.800 | 3.530 | 3.750 | 3.750 | 39,000 |
| 2023-01-11 | 3.710 | 3.770 | 3.640 | 3.750 | 3.750 | 19,000 |
| 2023-01-10 | 3.770 | 3.780 | 3.740 | 3.740 | 3.740 | 2,300 |
| 2023-01-09 | 3.850 | 3.850 | 3.700 | 3.720 | 3.720 | 27,300 |
| 2023-01-06 | 3.810 | 3.850 | 3.810 | 3.850 | 3.850 | 3,600 |
| 2023-01-05 | 3.740 | 3.750 | 3.700 | 3.740 | 3.740 | 2,700 |
| 2023-01-04 | 3.840 | 3.840 | 3.760 | 3.760 | 3.760 | 11,900 |
| 2023-01-03 | 3.740 | 3.840 | 3.740 | 3.780 | 3.780 | 10,600 |
| 2022-12-30 | 3.920 | 3.930 | 3.690 | 3.840 | 3.840 | 119,700 |
| 2022-12-29 | 3.920 | 3.970 | 3.920 | 3.970 | 3.970 | 2,900 |
| 2022-12-28 | 3.760 | 4.070 | 3.760 | 3.940 | 3.940 | 15,300 |
| 2022-12-23 | 3.700 | 3.830 | 3.700 | 3.800 | 3.800 | 5,700 |
| 2022-12-22 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 400 |
| 2022-12-21 | 3.620 | 3.700 | 3.620 | 3.670 | 3.670 | 13,600 |
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.