Cipher Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.300	2.430	2.300	2.400	2.400	11,600
2022-04-04	2.330	2.370	2.300	2.350	2.350	30,700
2022-04-01	2.270	2.430	2.270	2.380	2.380	18,500
2022-03-31	2.300	2.330	2.270	2.270	2.270	21,100
2022-03-30	2.390	2.390	2.280	2.340	2.340	10,600
2022-03-29	2.480	2.480	2.380	2.390	2.390	30,500
2022-03-28	2.440	2.450	2.390	2.440	2.440	13,000
2022-03-25	2.430	2.460	2.390	2.390	2.390	18,100
2022-03-24	2.450	2.620	2.450	2.450	2.450	29,500
2022-03-23	2.300	2.450	2.300	2.450	2.450	22,500
2022-03-22	2.320	2.320	2.300	2.300	2.300	11,200
2022-03-21	2.420	2.440	2.240	2.290	2.290	34,800
2022-03-18	2.220	2.500	2.220	2.440	2.440	65,000
2022-03-17	2.160	2.210	2.080	2.160	2.160	21,200
2022-03-16	2.090	2.190	1.950	2.170	2.170	26,300
2022-03-15	2.090	2.100	1.910	2.050	2.050	29,400
2022-03-14	2.000	2.100	2.000	2.030	2.030	9,000
2022-03-11	1.990	2.000	1.950	2.000	2.000	13,200
2022-03-10	2.000	2.050	1.770	1.950	1.950	38,400
2022-03-09	1.680	1.940	1.680	1.890	1.890	14,200
2022-03-08	1.900	1.930	1.840	1.900	1.900	21,400
2022-03-07	1.910	2.000	1.900	1.900	1.900	19,000
2022-03-04	1.970	2.000	1.970	1.970	1.970	900
2022-03-03	1.980	1.990	1.950	1.990	1.990	15,500
2022-03-02	1.960	1.990	1.960	1.990	1.990	10,700
2022-03-01	1.990	2.020	1.860	1.960	1.960	13,600
2022-02-28	1.990	2.000	1.990	1.990	1.990	2,300
2022-02-25	2.060	2.070	1.960	1.980	1.980	4,400
2022-02-24	2.000	2.090	1.990	2.040	2.040	10,000
2022-02-23	2.010	2.210	2.000	2.110	2.110	17,600
2022-02-22	2.100	2.100	2.020	2.050	2.050	35,000
2022-02-18	2.250	2.250	2.210	2.220	2.220	20,000
2022-02-17	2.200	2.240	2.160	2.230	2.230	15,400
2022-02-16	2.130	2.210	2.130	2.180	2.180	12,100
2022-02-15	2.140	2.190	2.120	2.150	2.150	9,500
2022-02-14	2.060	2.140	2.030	2.110	2.110	16,400
2022-02-11	2.160	2.210	2.050	2.050	2.050	21,900
2022-02-10	2.100	2.170	2.050	2.100	2.100	27,100
2022-02-09	2.160	2.250	2.090	2.120	2.120	45,000
2022-02-08	1.970	2.160	1.940	2.160	2.160	30,600
2022-02-07	1.830	1.920	1.810	1.910	1.910	16,200
2022-02-04	1.820	1.820	1.790	1.820	1.820	11,300
2022-02-03	1.780	1.820	1.780	1.800	1.800	3,600
2022-02-02	1.780	1.800	1.750	1.780	1.780	29,700
2022-02-01	1.750	1.800	1.740	1.770	1.770	39,500
2022-01-31	1.800	1.860	1.750	1.760	1.760	74,600
2022-01-28	1.750	1.750	1.740	1.740	1.740	2,700
2022-01-27	1.770	1.800	1.750	1.770	1.770	54,700
2022-01-26	1.810	1.820	1.740	1.770	1.770	17,600
2022-01-25	1.710	1.830	1.710	1.830	1.830	18,900
2022-01-24	1.860	1.860	1.740	1.740	1.740	16,900
2022-01-21	1.830	1.830	1.750	1.820	1.820	63,900
2022-01-20	1.790	1.860	1.790	1.820	1.820	7,400
2022-01-19	1.880	1.880	1.790	1.790	1.790	31,200
2022-01-18	1.880	1.880	1.820	1.840	1.840	11,600
2022-01-17	1.840	1.900	1.810	1.880	1.880	40,600
2022-01-14	1.790	1.830	1.750	1.770	1.770	44,500
2022-01-13	1.850	1.850	1.800	1.810	1.810	25,200
2022-01-12	1.840	1.860	1.820	1.860	1.860	18,700
2022-01-11	1.800	1.800	1.780	1.800	1.800	5,300

← NewerPage 20 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.