Cipher Pharmaceuticals Inc. (TSX:CPH)
Canada
· Delayed Price · Currency is CAD 11.91
+0.10 (0.85%)
Apr 17, 2025, 4:00 PM EDT
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.00 | 12.00 | 11.70 | 11.91 | 11.91 | 0.85% | 8,842 |
| Apr 16, 2025 | 12.17 | 12.17 | 11.67 | 11.81 | 11.81 | -3.04% | 17,200 |
| Apr 15, 2025 | 11.24 | 12.27 | 11.24 | 12.18 | 12.18 | 6.28% | 24,400 |
| Apr 14, 2025 | 11.23 | 11.53 | 11.03 | 11.46 | 11.46 | 3.80% | 12,928 |
| Apr 11, 2025 | 11.24 | 11.35 | 10.98 | 11.04 | 11.04 | -0.45% | 17,200 |
| Apr 10, 2025 | 12.51 | 12.51 | 10.80 | 11.09 | 11.09 | -5.70% | 26,615 |
| Apr 9, 2025 | 11.00 | 11.82 | 10.61 | 11.76 | 11.76 | 5.00% | 56,815 |
| Apr 8, 2025 | 11.52 | 12.00 | 11.06 | 11.20 | 11.20 | -3.70% | 65,801 |
| Apr 7, 2025 | 12.06 | 12.41 | 11.50 | 11.63 | 11.63 | -4.83% | 73,000 |
| Apr 4, 2025 | 12.41 | 12.61 | 11.75 | 12.22 | 12.22 | -3.32% | 77,219 |
| Apr 3, 2025 | 12.40 | 12.64 | 12.20 | 12.64 | 12.64 | -0.08% | 19,737 |
| Apr 2, 2025 | 13.17 | 13.17 | 12.49 | 12.65 | 12.65 | 0.56% | 11,700 |
| Apr 1, 2025 | 12.80 | 13.00 | 12.53 | 12.58 | 12.58 | -1.33% | 25,405 |
| Mar 31, 2025 | 12.79 | 12.89 | 12.40 | 12.75 | 12.75 | 1.43% | 31,947 |
| Mar 28, 2025 | 12.85 | 12.86 | 12.22 | 12.57 | 12.57 | -3.16% | 22,600 |
| Mar 27, 2025 | 12.25 | 13.25 | 12.20 | 12.98 | 12.98 | 6.74% | 32,000 |
| Mar 26, 2025 | 12.31 | 12.31 | 12.05 | 12.16 | 12.16 | -1.30% | 21,014 |
| Mar 25, 2025 | 12.87 | 12.87 | 12.30 | 12.32 | 12.32 | -2.61% | 22,036 |
| Mar 24, 2025 | 13.53 | 13.54 | 12.53 | 12.65 | 12.65 | -3.73% | 29,600 |
| Mar 21, 2025 | 13.43 | 13.43 | 13.05 | 13.14 | 13.14 | -2.59% | 18,945 |
| Mar 20, 2025 | 13.47 | 13.92 | 13.06 | 13.49 | 13.49 | 0.30% | 46,900 |
| Mar 19, 2025 | 13.01 | 13.55 | 12.13 | 13.45 | 13.45 | 12.27% | 93,000 |
| Mar 18, 2025 | 11.48 | 12.00 | 11.29 | 11.98 | 11.98 | 6.11% | 25,623 |
| Mar 17, 2025 | 11.37 | 11.37 | 11.06 | 11.29 | 11.29 | -0.53% | 23,127 |
| Mar 14, 2025 | 11.68 | 11.81 | 11.27 | 11.35 | 11.35 | -2.83% | 25,244 |
| Mar 13, 2025 | 13.60 | 13.60 | 11.68 | 11.68 | 11.68 | -11.04% | 36,409 |
| Mar 12, 2025 | 11.97 | 13.14 | 11.81 | 13.13 | 13.13 | 12.03% | 32,900 |
| Mar 11, 2025 | 10.95 | 11.95 | 10.95 | 11.72 | 11.72 | 7.33% | 25,449 |
| Mar 10, 2025 | 11.30 | 11.30 | 10.62 | 10.92 | 10.92 | -3.28% | 43,200 |
| Mar 7, 2025 | 11.39 | 11.52 | 11.19 | 11.29 | 11.29 | -0.88% | 28,600 |
| Mar 6, 2025 | 11.59 | 11.59 | 11.32 | 11.39 | 11.39 | -2.06% | 21,300 |
| Mar 5, 2025 | 11.66 | 11.68 | 11.47 | 11.63 | 11.63 | 0.87% | 11,342 |
| Mar 4, 2025 | 11.54 | 11.67 | 11.31 | 11.53 | 11.53 | -1.71% | 36,900 |
| Mar 3, 2025 | 12.11 | 12.24 | 11.72 | 11.73 | 11.73 | -3.22% | 48,600 |
| Feb 28, 2025 | 12.45 | 12.45 | 11.84 | 12.12 | 12.12 | -0.41% | 34,700 |
| Feb 27, 2025 | 12.30 | 12.55 | 12.13 | 12.17 | 12.17 | -1.85% | 30,732 |
| Feb 26, 2025 | 12.47 | 12.70 | 12.24 | 12.40 | 12.40 | 0.24% | 39,400 |
| Feb 25, 2025 | 12.48 | 12.48 | 11.97 | 12.37 | 12.37 | -1.12% | 68,400 |
| Feb 24, 2025 | 12.54 | 12.60 | 12.41 | 12.51 | 12.51 | 0.08% | 18,600 |
| Feb 21, 2025 | 12.63 | 12.86 | 12.45 | 12.50 | 12.50 | -1.19% | 34,823 |
| Feb 20, 2025 | 12.94 | 12.94 | 12.65 | 12.65 | 12.65 | 0.16% | 18,600 |
| Feb 19, 2025 | 12.74 | 12.87 | 12.55 | 12.63 | 12.63 | -1.41% | 20,918 |
| Feb 18, 2025 | 12.98 | 12.98 | 12.70 | 12.81 | 12.81 | -0.70% | 18,342 |
| Feb 14, 2025 | 13.06 | 13.08 | 12.70 | 12.90 | 12.90 | -0.62% | 41,100 |
| Feb 13, 2025 | 13.05 | 13.13 | 12.84 | 12.98 | 12.98 | -0.54% | 34,221 |
| Feb 12, 2025 | 12.96 | 13.15 | 12.93 | 13.05 | 13.05 | 0.38% | 33,908 |
| Feb 11, 2025 | 13.11 | 13.16 | 12.68 | 13.00 | 13.00 | -1.29% | 66,310 |
| Feb 10, 2025 | 13.32 | 13.44 | 13.14 | 13.17 | 13.17 | -0.98% | 21,612 |
| Feb 7, 2025 | 13.29 | 13.33 | 13.21 | 13.30 | 13.30 | -0.15% | 24,600 |
| Feb 6, 2025 | 13.67 | 13.67 | 13.20 | 13.32 | 13.32 | -2.13% | 20,926 |