Skip to main content

Cipher Pharmaceuticals Inc (TSX: CPH )

14.99 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Nov 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2024 14.77 15.08 14.72 14.99 13,987 +0.24(+1.63%)
Nov 27, 2024 14.40 14.75 14.36 14.75 17,069 +0.35(+2.43%)
Nov 26, 2024 14.32 14.42 14.00 14.40 30,349 +0.16(+1.12%)
Nov 25, 2024 14.90 14.90 14.24 14.24 40,647 -0.62(-4.17%)
Nov 22, 2024 14.46 14.89 14.23 14.86 44,537 +0.30(+2.06%)
Nov 21, 2024 14.74 14.74 14.29 14.56 18,209 -0.16(-1.09%)
Nov 20, 2024 14.78 14.87 14.50 14.72 30,278 +0.07(+0.48%)
Nov 19, 2024 14.50 14.69 14.25 14.65 36,053 +0.15(+1.03%)
Nov 18, 2024 14.27 14.67 13.68 14.50 69,926 +0.83(+6.07%)
Nov 15, 2024 13.80 13.94 13.34 13.67 85,179 -0.13(-0.94%)
Nov 14, 2024 13.17 14.31 13.16 13.80 128,774 +1.09(+8.58%)
Nov 13, 2024 13.05 13.30 12.53 12.71 111,613 -0.09(-0.70%)
Nov 12, 2024 12.54 13.43 12.54 12.80 141,011 +0.01(+0.08%)
Nov 11, 2024 13.79 14.26 12.70 12.79 134,194 -1.09(-7.85%)
Nov 08, 2024 15.16 15.17 13.88 13.88 177,075 -1.66(-10.68%)
Nov 07, 2024 15.24 15.56 15.06 15.54 72,434 +0.50(+3.32%)
Nov 06, 2024 14.96 15.15 14.30 15.04 72,266 +0.29(+1.97%)
Nov 05, 2024 14.99 15.33 14.75 14.75 19,197 -0.36(-2.38%)
Nov 04, 2024 15.00 15.21 14.93 15.11 25,187 -0.13(-0.85%)
Nov 01, 2024 15.15 15.46 15.15 15.24 19,279 +0.20(+1.33%)
Oct 31, 2024 15.55 15.55 14.87 15.04 45,088 -0.51(-3.28%)
Oct 30, 2024 15.55 15.63 15.37 15.55 27,747 -0.15(-0.96%)
Oct 29, 2024 15.85 16.16 15.70 15.70 29,197 -0.19(-1.20%)
Oct 28, 2024 16.25 16.61 15.88 15.89 61,152 -0.63(-3.81%)
Oct 25, 2024 16.18 16.81 16.18 16.52 39,664 +0.37(+2.29%)
Oct 24, 2024 16.37 16.37 16.03 16.15 16,650 -0.33(-2.00%)
Oct 23, 2024 16.28 16.99 16.25 16.48 18,673 +0.05(+0.30%)
Oct 22, 2024 16.71 16.96 16.42 16.43 21,201 -0.07(-0.42%)
Oct 21, 2024 16.24 16.92 16.18 16.50 35,115 -0.04(-0.24%)
Oct 18, 2024 16.36 16.58 16.12 16.54 33,043 +0.03(+0.18%)
Oct 17, 2024 16.98 17.16 16.50 16.51 23,295 -0.49(-2.88%)
Oct 16, 2024 16.98 17.11 16.69 17.00 24,368 -0.05(-0.29%)
Oct 15, 2024 17.99 17.99 16.79 17.05 45,807 -0.84(-4.70%)
Oct 11, 2024 17.89 0 +0.26(+1.47%)
Oct 10, 2024 16.47 17.82 16.47 17.63 75,769 +1.18(+7.17%)
Oct 09, 2024 16.85 17.21 16.37 16.45 53,809 -0.43(-2.55%)
Oct 08, 2024 16.06 17.47 16.06 16.88 87,502 +0.85(+5.30%)
Oct 07, 2024 15.77 16.03 15.64 16.03 27,670 +0.28(+1.78%)
Oct 04, 2024 15.46 16.07 15.46 15.75 41,298 +0.29(+1.88%)
Oct 03, 2024 15.02 15.84 15.02 15.46 58,123 +0.51(+3.41%)
Oct 02, 2024 14.79 15.25 14.73 14.95 51,050 +0.26(+1.77%)
Oct 01, 2024 15.25 15.25 14.43 14.69 70,184 -0.55(-3.61%)
Sep 30, 2024 14.62 15.35 14.53 15.24 87,322 +0.71(+4.89%)
Sep 27, 2024 13.38 14.83 13.31 14.53 145,057 +1.25(+9.41%)
Sep 26, 2024 14.29 14.29 13.03 13.28 170,294 -0.97(-6.81%)
Sep 25, 2024 14.53 14.75 14.23 14.25 40,710 -0.25(-1.72%)
Sep 24, 2024 14.63 14.74 14.21 14.50 53,805 -0.29(-1.96%)
Sep 23, 2024 14.34 15.15 14.34 14.79 44,305 +0.18(+1.23%)
Sep 20, 2024 15.05 15.05 14.28 14.61 70,706 -0.51(-3.37%)
Sep 19, 2024 15.60 15.65 14.72 15.12 62,278 -0.41(-2.64%)
Sep 18, 2024 15.27 15.71 15.18 15.53 69,965 -0.11(-0.70%)
Sep 17, 2024 14.56 16.05 14.52 15.64 124,460 +0.68(+4.55%)
Sep 16, 2024 15.10 15.50 14.13 14.96 284,642 -0.75(-4.77%)
Sep 13, 2024 12.20 16.23 11.52 15.71 744,277 -2.51(-13.78%)
Sep 12, 2024 18.23 18.54 17.81 18.22 33,610 +0.13(+0.72%)
Sep 11, 2024 18.42 18.42 17.77 18.09 21,349 +0.12(+0.67%)
Sep 10, 2024 17.83 18.13 17.83 17.97 23,575 +0.02(+0.11%)
Sep 09, 2024 17.95 17.95 17.69 17.95 34,240 +0.00(+0.00%)
Sep 06, 2024 18.50 18.50 17.39 17.95 41,888 -0.18(-0.99%)
Sep 05, 2024 18.28 18.54 17.99 18.13 30,321 -0.31(-1.68%)
Sep 04, 2024 18.12 18.91 18.04 18.44 44,636 +0.44(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.