Cipher Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.790	1.790	1.740	1.780	1.780	10,000
2022-01-07	1.720	1.800	1.680	1.800	1.800	58,300
2022-01-06	1.670	1.730	1.660	1.720	1.720	79,800
2022-01-05	1.740	1.750	1.680	1.700	1.700	60,800
2022-01-04	1.800	1.800	1.740	1.740	1.740	32,200
2021-12-31	1.770	1.780	1.770	1.770	1.770	1,300
2021-12-30	1.790	1.800	1.700	1.760	1.760	57,700
2021-12-29	1.930	1.930	1.800	1.800	1.800	30,700
2021-12-24	1.910	1.930	1.910	1.930	1.930	35,900
2021-12-23	1.830	1.940	1.820	1.850	1.850	36,800
2021-12-22	1.740	1.960	1.740	1.840	1.840	31,600
2021-12-21	1.710	1.770	1.670	1.730	1.730	34,100
2021-12-20	1.590	1.700	1.570	1.690	1.690	70,100
2021-12-17	1.680	1.680	1.540	1.580	1.580	131,100
2021-12-16	1.730	1.780	1.680	1.690	1.690	72,700
2021-12-15	1.770	1.780	1.720	1.730	1.730	32,000
2021-12-14	1.710	1.860	1.710	1.800	1.800	19,800
2021-12-13	1.800	1.880	1.710	1.710	1.710	26,900
2021-12-10	1.770	1.870	1.770	1.790	1.790	22,900
2021-12-09	1.710	1.810	1.710	1.780	1.780	20,200
2021-12-08	1.770	1.770	1.680	1.710	1.710	34,100
2021-12-07	1.750	1.800	1.700	1.770	1.770	18,200
2021-12-06	1.700	1.750	1.700	1.710	1.710	9,500
2021-12-03	1.760	1.770	1.700	1.710	1.710	15,000
2021-12-02	1.710	1.840	1.710	1.770	1.770	20,400
2021-12-01	1.750	1.850	1.660	1.670	1.670	41,800
2021-11-30	1.740	1.790	1.690	1.790	1.790	19,700
2021-11-29	1.860	1.910	1.650	1.730	1.730	206,500
2021-11-26	1.860	1.950	1.860	1.950	1.950	11,600
2021-11-25	1.980	2.040	1.900	1.930	1.930	42,200
2021-11-24	1.880	2.060	1.880	1.990	1.990	41,200
2021-11-23	2.100	2.110	2.000	2.010	2.010	37,600
2021-11-22	2.230	2.230	2.100	2.120	2.120	37,100
2021-11-19	2.180	2.260	2.180	2.260	2.260	21,000
2021-11-18	2.240	2.260	2.190	2.220	2.220	18,500
2021-11-17	2.190	2.300	2.190	2.260	2.260	30,300
2021-11-16	2.210	2.260	2.150	2.230	2.230	50,200
2021-11-15	2.030	2.360	2.010	2.230	2.230	92,100
2021-11-12	2.130	2.380	2.010	2.130	2.130	220,100
2021-11-11	2.590	2.630	2.560	2.560	2.560	47,000
2021-11-10	2.590	2.750	2.540	2.600	2.600	80,800
2021-11-09	2.620	2.660	2.590	2.590	2.590	5,800
2021-11-08	2.650	2.750	2.650	2.670	2.670	17,700
2021-11-05	2.600	2.700	2.580	2.650	2.650	30,500
2021-11-04	2.590	2.600	2.530	2.540	2.540	10,200
2021-11-03	2.590	2.630	2.550	2.580	2.580	17,000
2021-11-02	2.610	2.620	2.580	2.590	2.590	13,200
2021-11-01	2.520	2.700	2.520	2.590	2.590	33,300
2021-10-29	2.500	2.530	2.490	2.530	2.530	2,700
2021-10-28	2.510	2.540	2.500	2.500	2.500	8,100
2021-10-27	2.580	2.620	2.500	2.530	2.530	24,700
2021-10-26	2.630	2.640	2.550	2.550	2.550	12,700
2021-10-25	2.640	2.640	2.520	2.590	2.590	13,500
2021-10-22	2.760	2.800	2.640	2.660	2.660	32,800
2021-10-21	2.570	2.790	2.570	2.680	2.680	53,200
2021-10-20	2.590	2.600	2.510	2.570	2.570	45,700
2021-10-19	2.610	2.660	2.590	2.600	2.600	19,700
2021-10-18	2.480	2.650	2.470	2.600	2.600	37,700
2021-10-15	2.640	2.750	2.480	2.480	2.480	41,300
2021-10-14	2.540	2.660	2.540	2.650	2.650	42,900

← NewerPage 21 of 21 · 1,260 trading days

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.