Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Cipher Pharmaceuticals Inc (CPH)
Cipher Pharmaceuticals Inc (CPH) Historical

CPH Cipher Pharmaceuticals Inc

14.84

0.15 (1.02%)

Last Updated: 11:08:32

Delayed by 15 minutes

CPH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	14.69	0.23	1.59%	14.42	14.88	14.40	21,882
Dec 19 2024	14.46	0.42	2.99%	13.84	14.65	13.84	41,249
Dec 18 2024	14.04	-0.32	-2.23%	14.22	14.60	13.92	24,858
Dec 17 2024	14.36	0.36	2.57%	13.81	14.47	13.77	24,980
Dec 16 2024	14.00	-0.24	-1.69%	14.24	14.57	14.00	28,955
Dec 13 2024	14.24	0.23	1.64%	13.81	14.33	13.81	24,377
Dec 12 2024	14.01	-0.86	-5.78%	14.91	14.91	13.99	77,033
Dec 11 2024	14.87	-0.05	-0.34%	14.50	15.22	13.85	118,314
Dec 10 2024	14.92	-0.74	-4.73%	15.85	16.03	14.16	114,575
Dec 09 2024	15.66	-0.34	-2.13%	16.29	16.29	15.40	60,753
Dec 06 2024	16.00	0.25	1.59%	16.02	16.05	15.72	15,634
Dec 05 2024	15.75	-0.01	-0.06%	15.97	16.26	15.75	38,407
Dec 04 2024	15.76	0.16	1.03%	15.54	15.95	15.54	31,708
Dec 03 2024	15.60	0.31	2.03%	15.50	15.83	15.30	31,045
Dec 02 2024	15.29	-0.06	-0.39%	15.40	15.65	15.09	23,244
Nov 29 2024	15.35	0.36	2.40%	15.15	15.35	14.81	14,158
Nov 28 2024	14.99	0.24	1.63%	14.77	15.08	14.72	13,987
Nov 27 2024	14.75	0.35	2.43%	14.40	14.75	14.36	17,069
Nov 26 2024	14.40	0.16	1.12%	14.32	14.42	14.00	30,349
Nov 25 2024	14.24	-0.62	-4.17%	14.90	14.90	14.24	40,647
Nov 22 2024	14.86	0.30	2.06%	14.46	14.89	14.23	44,537
Nov 21 2024	14.56	-0.16	-1.09%	14.74	14.74	14.31	18,209
Nov 20 2024	14.72	0.07	0.48%	14.78	14.87	14.50	30,278
Nov 19 2024	14.65	0.15	1.03%	14.50	14.69	14.30	36,053
Nov 18 2024	14.50	0.83	6.07%	14.27	14.64	13.68	69,926
Nov 15 2024	13.67	-0.13	-0.94%	13.80	13.88	13.34	85,179
Nov 14 2024	13.80	1.09	8.58%	13.17	14.28	13.16	128,774
Nov 13 2024	12.71	-0.09	-0.70%	13.05	13.30	12.53	111,613
Nov 12 2024	12.80	0.01	0.08%	12.54	13.42	12.54	141,011
Nov 11 2024	12.79	-1.09	-7.85%	13.79	14.21	12.70	134,194
Nov 08 2024	13.88	-1.66	-10.68%	15.16	15.17	13.88	177,075
Nov 07 2024	15.54	0.50	3.32%	15.24	15.54	15.06	72,434
Nov 06 2024	15.04	0.29	1.97%	14.96	15.15	14.30	72,266
Nov 05 2024	14.75	-0.36	-2.38%	14.99	15.33	14.75	19,197
Nov 04 2024	15.11	-0.13	-0.85%	15.00	15.19	14.93	25,187
Nov 01 2024	15.24	0.20	1.33%	15.15	15.46	15.15	19,279
Oct 31 2024	15.04	-0.51	-3.28%	15.55	15.55	14.87	45,088
Oct 30 2024	15.55	-0.15	-0.96%	15.55	15.59	15.37	27,747
Oct 29 2024	15.70	-0.19	-1.20%	15.85	16.16	15.70	29,197
Oct 28 2024	15.89	-0.63	-3.81%	16.25	16.61	15.88	61,152
Oct 25 2024	16.52	0.37	2.29%	16.18	16.81	16.18	39,664
Oct 24 2024	16.15	-0.33	-2.00%	16.37	16.37	16.03	16,650
Oct 23 2024	16.48	0.05	0.30%	16.28	16.90	16.25	18,673
Oct 22 2024	16.43	-0.07	-0.42%	16.71	16.96	16.42	21,201
Oct 21 2024	16.50	-0.04	-0.24%	16.24	16.90	16.18	35,115
Oct 18 2024	16.54	0.03	0.18%	16.36	16.58	16.12	33,043
Oct 17 2024	16.51	-0.49	-2.88%	16.98	17.15	16.50	23,295
Oct 16 2024	17.00	-0.05	-0.29%	16.98	17.11	16.69	24,368
Oct 15 2024	17.05	-0.84	-4.70%	17.99	17.99	16.80	45,807
Oct 11 2024	17.89	0.26	1.47%	17.63	18.36	17.63	50,918
Oct 10 2024	17.63	1.18	7.17%	16.47	17.82	16.47	75,769
Oct 09 2024	16.45	-0.43	-2.55%	16.85	17.19	16.37	53,809
Oct 08 2024	16.88	0.85	5.30%	16.06	17.47	16.06	87,502
Oct 07 2024	16.03	0.28	1.78%	15.77	16.03	15.64	27,670
Oct 04 2024	15.75	0.29	1.88%	15.46	16.07	15.46	41,298
Oct 03 2024	15.46	0.51	3.41%	15.02	15.81	15.02	58,123
Oct 02 2024	14.95	0.26	1.77%	14.79	15.25	14.73	51,050
Oct 01 2024	14.69	-0.55	-3.61%	15.25	15.25	14.45	70,184
Sep 30 2024	15.24	0.71	4.89%	14.62	15.35	14.53	87,322
Sep 27 2024	14.53	1.25	9.41%	13.38	14.83	13.31	145,057
Sep 26 2024	13.28	-0.97	-6.81%	14.29	14.29	13.03	170,294
Sep 25 2024	14.25	-0.25	-1.72%	14.53	14.75	14.23	40,710
Sep 24 2024	14.50	-0.29	-1.96%	14.63	14.74	14.21	53,805

Cipher Pharmaceuticals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions