Cipher Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	2.250	2.250	2.190	2.200	2.200	5,300
2022-06-29	2.200	2.260	2.160	2.200	2.200	9,000
2022-06-28	2.400	2.400	2.270	2.270	2.270	37,700
2022-06-27	2.270	2.320	2.260	2.260	2.260	2,600
2022-06-24	2.320	2.330	2.250	2.300	2.300	5,600
2022-06-23	2.300	2.380	2.250	2.250	2.250	15,000
2022-06-22	2.250	2.300	2.220	2.300	2.300	10,500
2022-06-21	2.300	2.400	2.220	2.300	2.300	24,500
2022-06-20	2.300	2.300	2.300	2.300	2.300	7,400
2022-06-17	2.370	2.370	2.240	2.360	2.360	16,100
2022-06-16	2.360	2.360	2.180	2.350	2.350	33,300
2022-06-15	2.320	2.360	2.270	2.360	2.360	5,000
2022-06-14	2.270	2.350	2.270	2.320	2.320	19,800
2022-06-13	2.300	2.330	2.200	2.320	2.320	7,400
2022-06-10	2.350	2.400	2.350	2.370	2.370	7,800
2022-06-09	2.370	2.400	2.370	2.380	2.380	19,000
2022-06-08	2.380	2.380	2.300	2.360	2.360	24,800
2022-06-07	2.390	2.400	2.380	2.400	2.400	21,600
2022-06-06	2.390	2.400	2.390	2.390	2.390	2,900
2022-06-03	2.400	2.400	2.370	2.370	2.370	6,100
2022-06-02	2.400	2.400	2.380	2.380	2.380	65,900
2022-06-01	2.400	2.400	2.380	2.400	2.400	39,100
2022-05-31	2.400	2.400	2.380	2.380	2.380	39,600
2022-05-30	2.390	2.400	2.360	2.400	2.400	26,800
2022-05-27	2.380	2.400	2.350	2.380	2.380	32,600
2022-05-26	2.370	2.400	2.370	2.380	2.380	22,900
2022-05-25	2.270	2.380	2.020	2.350	2.350	49,000
2022-05-24	2.320	2.320	2.000	2.270	2.270	103,800
2022-05-20	2.390	2.400	2.320	2.320	2.320	15,700
2022-05-19	2.360	2.390	2.360	2.390	2.390	1,700
2022-05-18	2.320	2.360	2.320	2.330	2.330	2,000
2022-05-17	2.390	2.400	2.300	2.360	2.360	28,400
2022-05-16	2.400	2.460	2.310	2.400	2.400	54,300
2022-05-13	2.470	2.500	2.400	2.500	2.500	26,200
2022-05-12	2.250	2.350	2.250	2.350	2.350	31,100
2022-05-11	2.040	2.290	2.040	2.240	2.240	16,700
2022-05-10	2.270	2.310	2.160	2.310	2.310	33,600
2022-05-09	2.270	2.320	2.250	2.320	2.320	29,000
2022-05-06	2.320	2.320	2.270	2.270	2.270	6,100
2022-05-05	2.410	2.430	2.360	2.360	2.360	22,500
2022-05-04	2.330	2.420	2.330	2.420	2.420	6,200
2022-05-03	2.330	2.430	2.270	2.380	2.380	40,200
2022-05-02	2.240	2.400	2.190	2.320	2.320	33,900
2022-04-29	2.200	2.240	2.150	2.240	2.240	9,000
2022-04-28	2.190	2.290	2.130	2.190	2.190	21,300
2022-04-27	2.290	2.330	2.220	2.220	2.220	17,400
2022-04-26	2.400	2.430	2.190	2.290	2.290	31,600
2022-04-25	2.490	2.500	2.380	2.380	2.380	35,600
2022-04-22	2.350	2.500	2.350	2.440	2.440	35,500
2022-04-21	2.400	2.460	2.370	2.370	2.370	14,900
2022-04-20	2.320	2.430	2.320	2.420	2.420	15,800
2022-04-19	2.350	2.450	2.070	2.350	2.350	46,400
2022-04-18	2.460	2.470	2.370	2.370	2.370	10,600
2022-04-14	2.520	2.610	2.410	2.460	2.460	61,300
2022-04-13	2.420	2.540	2.420	2.520	2.520	43,100
2022-04-12	2.420	2.450	2.420	2.420	2.420	13,200
2022-04-11	2.440	2.450	2.410	2.410	2.410	15,300
2022-04-08	2.400	2.440	2.380	2.380	2.380	13,700
2022-04-07	2.420	2.460	2.380	2.380	2.380	19,300
2022-04-06	2.430	2.450	2.380	2.380	2.380	14,600

← NewerPage 19 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.