Cipher Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.840	16.840	16.340	16.400	16.400	9,800
2026-07-21	16.680	16.680	16.360	16.570	16.570	22,700
2026-07-20	16.300	16.470	16.300	16.420	16.420	4,200
2026-07-17	16.250	16.650	16.170	16.400	16.400	16,400
2026-07-16	16.650	16.780	16.310	16.390	16.390	18,600
2026-07-15	16.640	16.780	16.640	16.640	16.640	6,100
2026-07-14	16.710	16.870	16.640	16.760	16.760	13,500
2026-07-13	17.000	17.010	16.640	16.900	16.900	17,900
2026-07-10	16.890	17.220	16.890	17.130	17.130	12,300
2026-07-09	16.710	16.940	16.670	16.930	16.930	5,300
2026-07-08	17.030	17.030	16.850	17.010	17.010	3,600
2026-07-07	17.310	17.800	17.250	17.330	17.330	22,400
2026-07-06	16.870	17.240	16.790	17.240	17.240	13,700
2026-07-03	16.640	17.230	16.640	17.170	17.170	20,200
2026-07-02	16.270	16.870	16.270	16.870	16.870	19,400
2026-06-30	16.060	16.740	16.000	16.670	16.670	10,800
2026-06-29	16.110	16.310	16.050	16.180	16.180	9,900
2026-06-26	16.760	17.000	16.380	16.410	16.410	11,500
2026-06-25	16.490	16.780	16.490	16.720	16.720	10,500
2026-06-24	16.300	16.490	16.290	16.470	16.470	14,600
2026-06-23	16.010	16.420	16.010	16.340	16.340	11,000
2026-06-22	16.180	16.330	16.160	16.330	16.330	15,200
2026-06-19	16.400	16.400	16.180	16.330	16.330	9,800
2026-06-18	16.000	16.180	15.940	16.180	16.180	11,100
2026-06-17	16.220	16.290	15.930	15.940	15.940	18,400
2026-06-16	16.110	16.300	16.100	16.210	16.210	9,400
2026-06-15	16.010	16.320	16.010	16.200	16.200	18,900
2026-06-12	16.010	16.490	16.000	16.310	16.310	17,400
2026-06-11	16.350	16.400	15.940	16.000	16.000	74,100
2026-06-10	16.580	16.630	16.450	16.510	16.510	16,000
2026-06-09	16.900	16.900	16.610	16.720	16.720	5,400
2026-06-08	16.840	16.970	16.770	16.880	16.880	15,900
2026-06-05	16.750	16.900	16.610	16.840	16.840	8,200
2026-06-04	17.060	17.060	16.560	16.750	16.750	14,600
2026-06-03	16.600	16.650	16.510	16.520	16.520	14,900
2026-06-02	17.160	17.160	16.600	16.710	16.710	15,800
2026-06-01	16.690	16.990	16.550	16.840	16.840	19,500
2026-05-29	16.500	16.840	16.500	16.690	16.690	27,000
2026-05-28	17.050	17.050	16.500	16.510	16.510	13,600
2026-05-27	17.190	17.190	16.570	16.570	16.570	23,000
2026-05-26	16.490	16.580	16.350	16.420	16.420	21,900
2026-05-25	16.590	16.940	16.350	16.480	16.480	31,800
2026-05-22	17.050	17.050	16.630	16.760	16.760	11,500
2026-05-21	16.900	17.120	16.720	16.880	16.880	18,600
2026-05-20	16.980	17.170	16.920	16.920	16.920	13,800
2026-05-19	17.280	17.310	16.840	16.980	16.980	43,900
2026-05-15	17.990	17.990	17.250	17.400	17.400	24,300
2026-05-14	18.010	18.010	17.390	17.530	17.530	32,500
2026-05-13	17.850	18.120	17.380	17.960	17.960	36,100
2026-05-12	18.270	18.270	17.600	18.000	18.000	40,000
2026-05-11	19.510	19.530	18.000	18.250	18.250	102,600
2026-05-08	18.990	20.560	18.720	19.740	19.740	136,400
2026-05-07	17.870	18.100	17.680	17.870	17.870	20,400
2026-05-06	18.000	18.000	17.700	17.900	17.900	16,200
2026-05-05	17.970	18.230	17.800	18.110	18.110	14,400
2026-05-04	17.890	18.480	17.880	17.970	17.970	14,200
2026-05-01	17.990	18.110	17.600	17.860	17.860	23,400
2026-04-30	18.470	18.470	17.570	17.710	17.710	16,300
2026-04-29	18.250	18.280	18.000	18.100	18.100	17,900
2026-04-28	18.490	18.560	18.150	18.280	18.280	12,800

← NewerPage 2 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.