Cipher Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	14.710	14.820	14.500	14.510	14.510	39,200
2026-01-28	14.890	14.900	14.700	14.810	14.810	22,800
2026-01-27	14.770	14.850	14.750	14.750	14.750	13,880
2026-01-26	14.700	14.930	14.700	14.800	14.800	19,719
2026-01-23	14.710	14.850	14.700	14.800	14.800	19,400
2026-01-22	14.860	14.990	14.700	14.700	14.700	20,600
2026-01-21	15.000	15.010	14.800	14.860	14.860	45,700
2026-01-20	15.100	15.110	14.900	14.950	14.950	39,500
2026-01-19	15.230	15.370	15.100	15.330	15.330	24,100
2026-01-16	15.510	15.590	15.200	15.400	15.400	47,700
2026-01-15	15.310	15.700	15.310	15.540	15.540	11,800
2026-01-14	15.050	15.560	14.950	15.560	15.560	17,500
2026-01-13	15.500	15.500	14.990	15.000	15.000	21,900
2026-01-12	15.440	15.490	15.110	15.490	15.490	37,400
2026-01-09	15.120	15.460	15.040	15.460	15.460	49,200
2026-01-08	14.760	15.170	14.760	15.140	15.140	25,600
2026-01-07	14.730	14.950	14.630	14.630	14.630	9,100
2026-01-06	14.710	14.990	14.650	14.690	14.690	31,000
2026-01-05	14.910	14.960	14.700	14.700	14.700	36,800
2026-01-02	15.210	15.210	14.900	14.900	14.900	28,000
2025-12-31	14.980	15.160	14.980	15.060	15.060	9,400
2025-12-30	14.970	15.310	14.600	15.010	15.010	63,200
2025-12-29	15.150	15.170	14.900	14.970	14.970	20,600
2025-12-24	15.430	15.430	14.920	15.100	15.100	15,000
2025-12-23	15.400	15.620	15.000	15.000	15.000	33,900
2025-12-22	14.580	15.430	14.580	15.430	15.430	60,400
2025-12-19	14.430	14.720	14.430	14.690	14.690	24,200
2025-12-18	14.370	14.600	14.080	14.420	14.420	33,700
2025-12-17	14.110	14.300	13.950	13.950	13.950	39,100
2025-12-16	13.820	14.040	13.700	13.950	13.950	28,100
2025-12-15	14.400	14.400	13.750	13.850	13.850	25,600
2025-12-12	14.570	14.570	13.950	13.990	13.990	28,100
2025-12-11	14.230	14.470	14.120	14.210	14.210	27,300
2025-12-10	14.700	14.700	14.260	14.490	14.490	26,200
2025-12-09	14.750	14.790	14.420	14.460	14.460	31,400
2025-12-08	14.930	14.930	14.610	14.660	14.660	26,900
2025-12-05	14.760	14.760	14.600	14.600	14.600	13,500
2025-12-04	14.600	14.950	14.600	14.720	14.720	22,400
2025-12-03	14.890	15.030	14.720	14.800	14.800	23,300
2025-12-02	14.850	15.100	14.740	14.870	14.870	28,900
2025-12-01	15.220	15.220	14.840	14.850	14.850	24,800
2025-11-28	15.110	15.300	15.110	15.230	15.230	10,800
2025-11-27	14.800	15.200	14.800	15.110	15.110	17,100
2025-11-26	14.230	14.860	14.230	14.780	14.780	34,800
2025-11-25	14.240	14.430	14.190	14.400	14.400	22,000
2025-11-24	14.260	14.450	14.040	14.170	14.170	50,200
2025-11-21	13.500	14.300	13.490	14.100	14.100	45,800
2025-11-20	13.660	13.940	13.270	13.300	13.300	16,700
2025-11-19	13.610	13.760	13.410	13.500	13.500	40,200
2025-11-18	13.500	13.810	13.450	13.670	13.670	27,800
2025-11-17	13.290	13.840	13.280	13.390	13.390	43,300
2025-11-14	13.200	13.380	13.050	13.150	13.150	22,500
2025-11-13	13.330	13.690	13.200	13.290	13.290	36,000
2025-11-12	13.700	13.750	13.110	13.580	13.580	51,600
2025-11-11	13.720	13.720	13.350	13.590	13.590	34,100
2025-11-10	13.920	14.060	13.340	13.550	13.550	61,300
2025-11-07	13.750	14.290	12.480	13.480	13.480	156,300
2025-11-06	14.610	15.160	14.610	14.820	14.820	22,700
2025-11-05	14.770	15.010	14.540	14.930	14.930	28,800
2025-11-04	14.560	14.820	14.490	14.790	14.790	35,200

← NewerPage 4 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.