Cipher Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.410	13.410	13.250	13.250	13.250	8,408
2026-10-16	13.610	13.670	13.250	13.250	13.250	12,821
2026-10-15	13.380	13.530	13.350	13.530	13.530	9,100
2026-10-14	13.500	13.590	13.350	13.350	13.350	11,500
2026-10-13	13.650	13.780	13.500	13.500	13.500	58,500
2026-10-09	13.650	13.770	13.650	13.650	13.650	16,900
2026-10-08	13.700	13.780	13.650	13.650	13.650	12,100
2026-10-07	13.770	13.870	13.660	13.660	13.660	11,032
2026-10-06	13.650	13.890	13.650	13.860	13.860	30,030
2026-10-05	13.650	13.720	13.650	13.700	13.700	25,757
2026-10-02	13.650	13.720	13.630	13.650	13.650	10,000
2026-10-01	13.650	13.690	13.630	13.650	13.650	29,500
2026-09-30	13.650	13.870	13.650	13.650	13.650	17,400
2026-09-29	13.510	13.840	13.510	13.690	13.690	13,600
2026-09-28	13.810	13.810	13.250	13.650	13.650	44,600
2026-09-25	13.960	14.050	13.820	13.890	13.890	24,000
2026-09-24	14.230	14.230	13.960	14.060	14.060	19,200
2026-09-23	14.650	14.650	14.210	14.270	14.270	18,600
2026-09-22	14.420	14.720	14.420	14.530	14.530	15,200
2026-09-21	14.570	14.770	14.200	14.420	14.420	27,900
2026-09-18	14.740	14.810	14.460	14.670	14.670	34,300
2026-09-17	14.620	15.070	14.620	14.860	14.860	25,500
2026-09-16	14.310	14.760	14.310	14.510	14.510	17,900
2026-09-15	14.520	14.670	14.360	14.560	14.560	23,600
2026-09-14	14.310	14.890	14.310	14.770	14.770	20,900
2026-09-11	14.100	14.380	14.100	14.300	14.300	18,600
2026-09-10	14.460	14.550	14.200	14.200	14.200	21,800
2026-09-09	14.110	14.440	14.110	14.240	14.240	23,100
2026-09-08	14.500	14.500	14.140	14.150	14.150	15,900
2026-09-04	14.370	14.470	14.250	14.340	14.340	20,400
2026-09-03	14.550	14.670	14.390	14.390	14.390	31,500
2026-09-02	14.330	14.590	14.310	14.540	14.540	39,200
2026-09-01	13.940	14.320	13.900	14.190	14.190	44,000
2026-08-31	13.900	13.910	13.590	13.680	13.680	32,200
2026-08-28	14.120	14.170	13.950	13.950	13.950	55,200
2026-08-27	14.150	14.300	14.100	14.160	14.160	16,900
2026-08-26	14.300	14.310	14.100	14.100	14.100	24,400
2026-08-25	14.120	14.260	14.100	14.160	14.160	29,300
2026-08-24	14.100	14.170	14.100	14.100	14.100	85,700
2026-08-21	14.150	14.350	14.100	14.100	14.100	38,400
2026-08-20	14.340	14.370	14.150	14.320	14.320	50,000
2026-08-19	14.290	14.400	14.110	14.360	14.360	73,800
2026-08-18	14.390	14.480	14.210	14.310	14.310	45,200
2026-08-17	14.000	14.310	13.950	14.310	14.310	87,800
2026-08-14	13.910	14.240	13.820	14.140	14.140	95,400
2026-08-13	14.100	14.500	13.510	13.990	13.990	204,300
2026-08-12	15.940	15.940	13.960	14.110	14.110	400,200
2026-08-11	16.990	18.240	16.990	17.950	17.950	18,600
2026-08-10	17.710	18.000	17.420	17.570	17.570	19,800
2026-08-07	18.120	18.460	17.350	17.550	17.550	29,600
2026-08-06	17.490	18.350	16.960	17.750	17.750	28,200
2026-08-05	17.500	17.500	16.850	16.920	16.920	11,900
2026-08-04	17.060	17.490	17.010	17.070	17.070	31,600
2026-07-31	16.440	16.880	16.400	16.830	16.830	32,200
2026-07-30	16.490	16.660	16.150	16.460	16.460	26,100
2026-07-29	16.270	16.410	16.100	16.360	16.360	21,600
2026-07-28	16.410	16.480	16.230	16.310	16.310	8,200
2026-07-27	16.170	16.430	16.170	16.430	16.430	9,800
2026-07-24	16.400	16.520	16.170	16.250	16.250	9,600
2026-07-23	16.280	16.490	16.170	16.440	16.440	10,100

Page 1 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.