Cipher Pharmaceuticals Inc. (TSX:CPH)
Canada · Delayed Price · Currency is CAD 13.30
-0.20 (-1.48%)
Nov 20, 2025, 3:59 PM EST
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 13.66 | 13.94 | 13.27 | 13.30 | 13.30 | -1.48% | 16,707 |
| Nov 19, 2025 | 13.61 | 13.76 | 13.41 | 13.50 | 13.50 | -1.24% | 40,184 |
| Nov 18, 2025 | 13.50 | 13.81 | 13.45 | 13.67 | 13.67 | 2.09% | 27,779 |
| Nov 17, 2025 | 13.29 | 13.84 | 13.28 | 13.39 | 13.39 | 1.83% | 43,306 |
| Nov 14, 2025 | 13.20 | 13.38 | 13.05 | 13.15 | 13.15 | -1.05% | 22,496 |
| Nov 13, 2025 | 13.33 | 13.69 | 13.20 | 13.29 | 13.29 | -2.14% | 36,013 |
| Nov 12, 2025 | 13.70 | 13.75 | 13.11 | 13.58 | 13.58 | -0.07% | 51,592 |
| Nov 11, 2025 | 13.72 | 13.72 | 13.35 | 13.59 | 13.59 | 0.30% | 34,056 |
| Nov 10, 2025 | 13.92 | 14.06 | 13.34 | 13.55 | 13.55 | 0.52% | 61,291 |
| Nov 7, 2025 | 13.75 | 14.29 | 12.48 | 13.48 | 13.48 | -9.01% | 156,259 |
| Nov 6, 2025 | 14.61 | 15.16 | 14.61 | 14.82 | 14.82 | -0.77% | 22,687 |
| Nov 5, 2025 | 14.77 | 15.01 | 14.54 | 14.93 | 14.93 | 0.95% | 28,841 |
| Nov 4, 2025 | 14.56 | 14.82 | 14.49 | 14.79 | 14.79 | 0.34% | 35,164 |
| Nov 3, 2025 | 14.73 | 14.78 | 14.48 | 14.74 | 14.74 | -0.41% | 15,841 |
| Oct 31, 2025 | 14.34 | 14.80 | 14.25 | 14.80 | 14.80 | 3.35% | 15,899 |
| Oct 30, 2025 | 14.25 | 14.56 | 14.12 | 14.32 | 14.32 | 0.42% | 29,083 |
| Oct 29, 2025 | 14.75 | 14.75 | 14.24 | 14.26 | 14.26 | -2.33% | 30,844 |
| Oct 28, 2025 | 14.56 | 14.77 | 14.55 | 14.60 | 14.60 | 0.34% | 9,944 |
| Oct 27, 2025 | 14.81 | 14.81 | 14.52 | 14.55 | 14.55 | 0.41% | 13,836 |
| Oct 24, 2025 | 14.42 | 14.56 | 14.40 | 14.49 | 14.49 | 0.28% | 17,910 |
| Oct 23, 2025 | 14.51 | 14.64 | 14.36 | 14.45 | 14.45 | 0.21% | 14,302 |
| Oct 22, 2025 | 14.66 | 14.85 | 14.27 | 14.42 | 14.42 | -3.42% | 29,687 |
| Oct 21, 2025 | 14.86 | 15.06 | 14.52 | 14.93 | 14.93 | 0.07% | 19,381 |
| Oct 20, 2025 | 14.71 | 14.94 | 14.70 | 14.92 | 14.92 | 1.50% | 12,669 |
| Oct 17, 2025 | 14.65 | 14.71 | 14.50 | 14.70 | 14.70 | -0.20% | 14,901 |
| Oct 16, 2025 | 14.83 | 15.40 | 14.55 | 14.73 | 14.73 | 1.45% | 25,070 |
| Oct 15, 2025 | 15.08 | 15.20 | 14.52 | 14.52 | 14.52 | -4.16% | 20,899 |
| Oct 14, 2025 | 14.89 | 15.69 | 14.89 | 15.15 | 15.15 | 6.32% | 47,356 |
| Oct 10, 2025 | 14.56 | 14.59 | 14.25 | 14.25 | 14.25 | -2.20% | 46,058 |
| Oct 9, 2025 | 14.89 | 14.89 | 14.41 | 14.57 | 14.57 | -2.15% | 33,928 |
| Oct 8, 2025 | 15.00 | 15.13 | 14.85 | 14.89 | 14.89 | 0.27% | 27,468 |
| Oct 7, 2025 | 15.41 | 15.47 | 14.74 | 14.85 | 14.85 | -4.13% | 34,317 |
| Oct 6, 2025 | 15.71 | 15.80 | 15.42 | 15.49 | 15.49 | -1.15% | 18,360 |
| Oct 3, 2025 | 16.10 | 16.20 | 15.54 | 15.67 | 15.67 | -3.21% | 14,027 |
| Oct 2, 2025 | 15.57 | 16.67 | 15.57 | 16.19 | 16.19 | 3.98% | 23,795 |
| Oct 1, 2025 | 15.25 | 15.71 | 15.25 | 15.57 | 15.57 | 0.65% | 13,903 |
| Sep 30, 2025 | 15.81 | 16.07 | 15.36 | 15.47 | 15.47 | -1.53% | 16,301 |
| Sep 29, 2025 | 16.12 | 16.12 | 15.60 | 15.71 | 15.71 | -1.87% | 15,491 |
| Sep 26, 2025 | 16.00 | 16.25 | 15.80 | 16.01 | 16.01 | -0.06% | 28,629 |
| Sep 25, 2025 | 16.11 | 16.58 | 15.93 | 16.02 | 16.02 | -0.50% | 24,762 |
| Sep 24, 2025 | 16.32 | 16.40 | 16.06 | 16.10 | 16.10 | -1.04% | 12,732 |
| Sep 23, 2025 | 17.05 | 17.50 | 16.23 | 16.27 | 16.27 | -4.52% | 32,587 |
| Sep 22, 2025 | 16.63 | 17.37 | 16.06 | 17.04 | 17.04 | 4.22% | 85,121 |
| Sep 19, 2025 | 16.50 | 16.54 | 16.17 | 16.35 | 16.35 | -0.97% | 32,866 |
| Sep 18, 2025 | 16.02 | 16.56 | 16.02 | 16.51 | 16.51 | 4.43% | 12,217 |
| Sep 17, 2025 | 16.10 | 16.10 | 15.74 | 15.81 | 15.81 | 0.32% | 19,973 |
| Sep 16, 2025 | 16.02 | 16.04 | 15.75 | 15.76 | 15.76 | -1.62% | 26,450 |
| Sep 15, 2025 | 16.42 | 16.42 | 16.02 | 16.02 | 16.02 | -2.32% | 13,140 |
| Sep 12, 2025 | 16.38 | 16.40 | 16.14 | 16.40 | 16.40 | 1.11% | 16,505 |
| Sep 11, 2025 | 16.35 | 16.36 | 16.12 | 16.22 | 16.22 | 0.12% | 9,764 |