Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Pharmaceuticals Inc (TSX: CPH )

8.760 -0.230 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.940 6.330 5.850 6.120 42,282 +0.18(+3.03%)
Nov 27, 2015 5.410 5.980 5.410 5.940 34,895 +0.54(+10.00%)
Nov 26, 2015 5.500 5.600 5.400 5.400 26,150 -0.05(-0.92%)
Nov 25, 2015 5.400 5.500 5.400 5.450 17,928 +0.05(+0.93%)
Nov 24, 2015 5.450 5.500 5.400 5.400 34,469 +0.00(+0.00%)
Nov 23, 2015 5.400 5.400 39,680 -0.17(-3.05%)
Nov 20, 2015 5.660 5.770 5.520 5.570 12,713 -0.11(-1.94%)
Nov 19, 2015 5.280 5.800 5.280 5.680 26,957 +0.40(+7.58%)
Nov 18, 2015 5.420 5.570 5.270 5.280 20,207 -0.16(-2.94%)
Nov 17, 2015 5.870 5.870 5.400 5.440 33,000 -0.48(-8.11%)
Nov 16, 2015 5.780 6.030 5.720 5.920 19,380 +0.13(+2.25%)
Nov 13, 2015 5.990 6.030 5.770 5.790 13,859 -0.21(-3.50%)
Nov 12, 2015 6.030 6.260 5.700 6.000 0 -0.03(-0.50%)
Nov 11, 2015 6.330 6.400 6.020 6.030 69,501 -0.36(-5.63%)
Nov 10, 2015 6.380 6.450 6.250 6.390 21,035 -0.07(-1.08%)
Nov 09, 2015 6.110 6.550 6.110 6.460 26,403 +0.30(+4.87%)
Nov 06, 2015 6.300 6.300 6.050 6.160 50,310 -0.20(-3.14%)
Nov 05, 2015 7.200 7.200 6.110 6.360 65,209 -0.36(-5.36%)
Nov 04, 2015 5.760 7.500 5.760 6.720 233,207 +0.96(+16.67%)
Nov 03, 2015 5.700 5.770 5.590 5.760 41,085 +0.09(+1.59%)
Nov 02, 2015 5.400 5.740 5.390 5.670 41,344 +0.27(+5.00%)
Oct 30, 2015 5.500 5.600 5.400 5.400 35,373 -0.14(-2.53%)
Oct 29, 2015 5.490 5.650 5.400 5.540 21,014 +0.04(+0.73%)
Oct 28, 2015 5.440 5.590 5.330 5.500 42,717 +0.13(+2.42%)
Oct 27, 2015 5.520 5.520 5.290 5.370 30,577 -0.16(-2.89%)
Oct 26, 2015 5.790 5.790 5.530 5.530 35,095 -0.17(-2.98%)
Oct 23, 2015 5.550 5.770 5.460 5.700 45,164 +0.31(+5.75%)
Oct 22, 2015 5.290 5.430 5.190 5.390 55,186 +0.12(+2.28%)
Oct 21, 2015 5.440 5.440 5.190 5.270 37,603 -0.08(-1.50%)
Oct 20, 2015 5.320 5.400 5.220 5.350 32,225 +0.14(+2.69%)
Oct 19, 2015 5.130 5.290 5.130 5.210 81,905 +0.06(+1.17%)
Oct 16, 2015 5.070 5.150 4.930 5.150 206,754 +0.05(+0.98%)
Oct 15, 2015 5.250 5.250 5.050 5.100 42,730 -0.21(-3.95%)
Oct 14, 2015 5.390 5.500 5.270 5.310 41,081 -0.14(-2.57%)
Oct 13, 2015 5.710 5.710 5.300 5.450 48,333 -0.26(-4.55%)
Oct 09, 2015 5.710 5.710 5.710 0 -0.12(-2.06%)
Oct 08, 2015 5.840 5.890 5.720 5.830 69,985 -0.01(-0.17%)
Oct 07, 2015 6.100 6.220 5.640 5.840 104,522 -0.11(-1.85%)
Oct 06, 2015 6.080 6.100 5.850 5.950 56,361 +0.03(+0.51%)
Oct 05, 2015 5.230 6.470 5.230 5.920 203,384 +0.73(+14.07%)
Oct 02, 2015 5.140 5.200 4.810 5.190 149,265 +0.07(+1.37%)
Oct 01, 2015 5.000 5.130 4.910 5.120 80,179 +0.17(+3.43%)
Sep 30, 2015 4.950 5.080 4.880 4.950 31,485 +0.00(+0.00%)
Sep 29, 2015 4.920 5.010 4.810 4.950 31,605 +0.14(+2.91%)
Sep 28, 2015 5.110 5.200 4.770 4.810 57,040 -0.38(-7.32%)
Sep 25, 2015 5.850 5.850 5.140 5.190 96,747 -0.50(-8.79%)
Sep 24, 2015 5.910 6.000 5.690 5.690 50,812 -0.30(-5.01%)
Sep 23, 2015 6.150 6.270 5.900 5.990 30,178 -0.17(-2.76%)
Sep 22, 2015 6.070 6.190 5.900 6.160 42,876 -0.03(-0.48%)
Sep 21, 2015 6.520 6.520 6.110 6.190 50,553 -0.26(-4.03%)
Sep 18, 2015 6.400 6.580 6.400 6.450 33,423 +0.03(+0.47%)
Sep 17, 2015 6.400 6.495 6.340 6.420 51,095 -0.03(-0.47%)
Sep 16, 2015 6.500 6.600 6.400 6.450 29,039 -0.01(-0.15%)
Sep 15, 2015 6.500 6.560 6.430 6.460 23,080 +0.00(+0.00%)
Sep 14, 2015 6.580 6.580 6.390 6.460 70,451 -0.13(-1.97%)
Sep 11, 2015 6.510 6.740 6.510 6.590 29,971 -0.03(-0.45%)
Sep 10, 2015 6.500 6.780 6.360 6.620 87,897 +0.18(+2.80%)
Sep 09, 2015 6.700 6.810 6.360 6.440 107,572 -0.38(-5.57%)
Sep 08, 2015 6.400 6.850 6.400 6.820 45,907 +0.05(+0.74%)
Sep 04, 2015 6.770 6.770 6.770 0 +0.39(+6.11%)
Sep 03, 2015 6.630 6.920 6.300 6.380 57,308 -0.36(-5.34%)
Sep 02, 2015 6.940 6.940 6.460 6.740 56,104 -0.12(-1.75%)
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.