Cipher Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.490	18.640	18.270	18.510	18.510	10,700
2026-04-24	18.160	18.590	18.160	18.470	18.470	10,300
2026-04-23	18.250	18.280	18.000	18.160	18.160	19,300
2026-04-22	18.400	18.530	18.250	18.250	18.250	15,500
2026-04-21	18.360	19.060	18.310	18.350	18.350	20,700
2026-04-20	18.340	18.680	18.260	18.490	18.490	15,400
2026-04-17	18.600	18.740	18.250	18.250	18.250	18,700
2026-04-16	19.140	19.220	18.500	18.540	18.540	36,000
2026-04-15	19.590	19.630	19.050	19.250	19.250	19,400
2026-04-14	18.930	19.600	18.930	19.470	19.470	47,700
2026-04-13	18.700	19.370	18.650	18.980	18.980	29,400
2026-04-10	18.820	18.980	18.450	18.650	18.650	18,500
2026-04-09	18.130	18.800	18.130	18.630	18.630	20,600
2026-04-08	19.060	19.240	18.040	18.040	18.040	24,100
2026-04-07	19.150	19.330	18.260	18.920	18.920	22,800
2026-04-06	18.980	19.590	18.950	19.130	19.130	29,200
2026-04-02	18.130	18.880	18.130	18.800	18.800	66,300
2026-04-01	18.270	18.600	18.000	18.280	18.280	45,000
2026-03-31	18.580	18.580	17.720	18.250	18.250	57,900
2026-03-30	17.350	18.560	17.160	18.340	18.340	106,700
2026-03-27	16.700	17.430	16.700	17.320	17.320	70,200
2026-03-26	16.830	16.830	16.560	16.680	16.680	11,200
2026-03-25	16.890	16.900	16.510	16.830	16.830	18,200
2026-03-24	16.560	16.640	16.520	16.520	16.520	11,600
2026-03-23	16.500	16.950	16.500	16.560	16.560	37,800
2026-03-20	16.470	16.740	16.250	16.570	16.570	36,700
2026-03-19	17.350	17.350	16.290	16.700	16.700	41,900
2026-03-18	16.670	17.420	16.630	17.280	17.280	51,100
2026-03-17	16.460	17.000	16.450	16.850	16.850	30,100
2026-03-16	16.800	16.800	15.970	16.460	16.460	72,900
2026-03-13	15.000	16.900	15.000	16.900	16.900	145,700
2026-03-12	14.740	14.740	14.200	14.420	14.420	39,800
2026-03-11	14.610	14.690	14.350	14.440	14.440	39,200
2026-03-10	14.800	15.050	14.660	14.660	14.660	16,704
2026-03-09	15.010	15.020	14.600	14.805	14.805	23,685
2026-03-06	14.750	15.580	14.600	15.160	15.160	31,500
2026-03-05	14.980	15.030	14.730	14.730	14.730	10,700
2026-03-04	15.000	15.010	14.850	14.860	14.860	14,100
2026-03-03	14.880	15.260	14.850	14.890	14.890	33,000
2026-03-02	15.460	15.460	14.850	15.090	15.090	11,400
2026-02-27	15.190	15.190	14.790	15.010	15.010	28,900
2026-02-26	15.330	15.570	15.000	15.200	15.200	33,100
2026-02-25	15.360	15.710	15.360	15.490	15.490	15,000
2026-02-24	15.360	15.490	15.360	15.410	15.410	7,600
2026-02-23	15.200	15.550	15.100	15.480	15.480	18,000
2026-02-20	14.680	15.620	14.670	15.210	15.210	40,600
2026-02-19	14.530	14.630	14.460	14.570	14.570	16,400
2026-02-18	14.980	15.020	14.510	14.680	14.680	19,700
2026-02-17	14.560	15.000	14.500	14.890	14.890	22,600
2026-02-13	14.200	14.590	14.200	14.590	14.590	12,200
2026-02-12	14.220	14.300	14.200	14.200	14.200	36,000
2026-02-11	14.630	14.630	14.220	14.220	14.220	31,700
2026-02-10	14.410	14.680	14.410	14.440	14.440	17,400
2026-02-09	14.400	14.610	14.380	14.590	14.590	31,900
2026-02-06	14.740	14.740	14.400	14.400	14.400	20,300
2026-02-05	14.510	14.630	14.400	14.400	14.400	19,800
2026-02-04	14.520	14.800	14.500	14.780	14.780	29,500
2026-02-03	14.800	14.860	14.500	14.520	14.520	20,000
2026-02-02	14.630	15.350	14.630	14.750	14.750	19,100
2026-01-30	14.540	15.900	14.400	14.630	14.630	38,700

← NewerPage 3 of 21 · 1,258 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.