Cipher Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	14.730	14.780	14.480	14.740	14.740	15,800
2025-10-31	14.340	14.800	14.250	14.800	14.800	15,900
2025-10-30	14.250	14.560	14.120	14.320	14.320	29,100
2025-10-29	14.750	14.750	14.240	14.260	14.260	30,800
2025-10-28	14.560	14.770	14.550	14.600	14.600	9,900
2025-10-27	14.810	14.810	14.520	14.550	14.550	13,800
2025-10-24	14.420	14.560	14.400	14.490	14.490	17,900
2025-10-23	14.510	14.640	14.360	14.450	14.450	14,300
2025-10-22	14.660	14.850	14.270	14.420	14.420	29,700
2025-10-21	14.860	15.060	14.520	14.930	14.930	19,400
2025-10-20	14.710	14.940	14.700	14.920	14.920	12,700
2025-10-17	14.650	14.710	14.500	14.700	14.700	14,900
2025-10-16	14.830	15.400	14.550	14.730	14.730	25,100
2025-10-15	15.080	15.200	14.520	14.520	14.520	20,900
2025-10-14	14.890	15.690	14.890	15.150	15.150	47,400
2025-10-10	14.560	14.590	14.250	14.250	14.250	46,100
2025-10-09	14.890	14.890	14.410	14.570	14.570	33,900
2025-10-08	15.000	15.130	14.850	14.890	14.890	27,500
2025-10-07	15.410	15.470	14.740	14.850	14.850	34,300
2025-10-06	15.710	15.800	15.420	15.490	15.490	18,400
2025-10-03	16.100	16.200	15.540	15.670	15.670	14,000
2025-10-02	15.570	16.670	15.570	16.190	16.190	23,800
2025-10-01	15.250	15.710	15.250	15.570	15.570	13,900
2025-09-30	15.810	16.070	15.360	15.470	15.470	16,300
2025-09-29	16.120	16.120	15.600	15.710	15.710	15,500
2025-09-26	16.000	16.250	15.800	16.010	16.010	28,600
2025-09-25	16.110	16.580	15.930	16.020	16.020	24,800
2025-09-24	16.320	16.400	16.060	16.100	16.100	12,700
2025-09-23	17.050	17.500	16.230	16.270	16.270	32,600
2025-09-22	16.630	17.370	16.060	17.040	17.040	85,100
2025-09-19	16.500	16.540	16.170	16.350	16.350	32,900
2025-09-18	16.020	16.560	16.020	16.510	16.510	12,200
2025-09-17	16.100	16.100	15.740	15.810	15.810	20,000
2025-09-16	16.020	16.040	15.750	15.760	15.760	26,500
2025-09-15	16.420	16.420	16.020	16.020	16.020	13,100
2025-09-12	16.380	16.400	16.140	16.400	16.400	16,500
2025-09-11	16.350	16.360	16.120	16.220	16.220	9,800
2025-09-10	16.400	16.510	16.200	16.200	16.200	13,200
2025-09-09	16.770	16.770	16.140	16.350	16.350	28,700
2025-09-08	16.150	16.830	15.620	16.790	16.790	52,300
2025-09-05	15.790	16.120	15.560	16.020	16.020	26,800
2025-09-04	15.710	15.900	15.540	15.830	15.830	20,500
2025-09-03	15.600	15.840	15.600	15.840	15.840	17,100
2025-09-02	16.010	16.020	15.330	15.680	15.680	34,300
2025-08-29	15.630	15.950	15.450	15.930	15.930	19,400
2025-08-28	15.330	15.880	15.210	15.640	15.640	27,900
2025-08-27	14.900	15.430	14.900	15.300	15.300	36,900
2025-08-26	15.200	15.230	14.920	14.990	14.990	20,200
2025-08-25	15.200	15.220	14.870	15.170	15.170	23,100
2025-08-22	15.360	15.390	15.000	15.100	15.100	17,800
2025-08-21	14.630	15.380	14.570	15.260	15.260	58,300
2025-08-20	14.440	14.790	14.280	14.610	14.610	24,300
2025-08-19	14.680	14.680	14.260	14.260	14.260	16,800
2025-08-18	14.480	14.720	14.260	14.490	14.490	24,900
2025-08-15	14.470	14.590	14.050	14.220	14.220	24,000
2025-08-14	15.020	15.020	14.000	14.400	14.400	44,700
2025-08-13	15.110	15.110	14.690	14.970	14.970	18,300
2025-08-12	15.080	15.090	14.830	14.940	14.940	13,500
2025-08-11	15.420	15.440	14.950	15.050	15.050	23,800
2025-08-08	14.490	15.740	14.250	15.400	15.400	84,800

← NewerPage 5 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.