Cipher Pharmaceuticals Inc (TSX: CPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				8.900	0	-0.37(-3.99%)
Mar 27, 2024	9.500	9.500	9.120	9.270	47,610	-0.23(-2.42%)
Mar 26, 2024	9.490	9.980	9.400	9.500	115,276	+0.16(+1.71%)
Mar 25, 2024	9.160	9.400	8.950	9.340	130,223	+0.18(+1.97%)
Mar 22, 2024	9.050	9.580	9.050	9.160	93,516	+0.12(+1.33%)
Mar 21, 2024	8.750	9.320	8.750	9.040	112,998	+0.27(+3.08%)
Mar 20, 2024	8.410	8.800	8.150	8.770	84,923	+0.62(+7.61%)
Mar 19, 2024	8.400	8.690	7.960	8.150	44,027	-0.23(-2.74%)
Mar 18, 2024	8.110	8.800	8.090	8.380	118,598	+0.28(+3.46%)
Mar 15, 2024	6.740	8.200	6.670	8.100	147,550	+0.97(+13.60%)
Mar 14, 2024	7.110	7.190	7.070	7.130	13,297	+0.02(+0.28%)
Mar 13, 2024	7.190	7.200	7.080	7.110	27,009	-0.02(-0.28%)
Mar 12, 2024	7.300	7.300	7.010	7.130	28,491	+0.03(+0.42%)
Mar 11, 2024	7.180	7.280	7.100	7.100	35,649	-0.01(-0.14%)
Mar 08, 2024	7.130	7.290	7.000	7.110	23,347	-0.18(-2.47%)
Mar 07, 2024	7.200	7.390	7.130	7.290	32,487	+0.16(+2.24%)
Mar 06, 2024	7.230	7.270	7.050	7.130	24,078	+0.05(+0.71%)
Mar 05, 2024	7.230	7.230	7.060	7.080	21,493	-0.11(-1.53%)
Mar 04, 2024	7.220	7.250	7.140	7.190	22,137	-0.03(-0.42%)
Mar 01, 2024	7.210	7.360	7.160	7.220	23,258	+0.21(+3.00%)
Feb 29, 2024	7.060	7.250	6.800	7.010	51,197	-0.19(-2.64%)
Feb 28, 2024	7.740	7.740	7.200	7.200	15,201	-0.42(-5.51%)
Feb 27, 2024	7.350	7.810	7.290	7.620	71,413	+0.38(+5.25%)
Feb 26, 2024	7.370	7.370	7.120	7.240	30,074	-0.02(-0.28%)
Feb 23, 2024	7.460	7.460	7.210	7.260	21,557	-0.02(-0.27%)
Feb 22, 2024	7.310	7.660	7.270	7.280	38,035	+0.01(+0.14%)
Feb 21, 2024	7.660	7.660	7.210	7.270	22,178	-0.17(-2.28%)
Feb 20, 2024	7.740	7.750	7.140	7.440	47,702	-0.26(-3.38%)
Feb 16, 2024				7.700	0	+0.33(+4.48%)
Feb 15, 2024	7.100	7.490	7.060	7.370	51,869	+0.29(+4.10%)
Feb 14, 2024	6.980	7.180	6.710	7.080	92,187	+0.44(+6.63%)
Feb 13, 2024	6.610	6.770	6.500	6.640	28,042	+0.03(+0.45%)
Feb 12, 2024	6.470	6.640	6.410	6.610	20,593	+0.20(+3.12%)
Feb 09, 2024	6.650	6.710	6.400	6.410	20,153	-0.24(-3.61%)
Feb 08, 2024	6.680	6.740	6.610	6.650	25,147	+0.10(+1.53%)
Feb 07, 2024	6.650	6.740	6.400	6.550	35,028	+0.00(+0.00%)
Feb 06, 2024	6.620	6.850	6.550	6.550	28,126	-0.11(-1.65%)
Feb 05, 2024	6.290	6.750	6.250	6.660	60,900	+0.41(+6.56%)
Feb 02, 2024	5.900	6.340	5.860	6.250	26,266	+0.35(+5.93%)
Feb 01, 2024	5.890	6.050	5.800	5.900	20,268	-0.01(-0.17%)
Jan 31, 2024	5.740	5.910	5.730	5.910	23,540	+0.17(+2.96%)
Jan 30, 2024	5.700	5.820	5.700	5.740	5,557	+0.00(+0.00%)
Jan 29, 2024	5.750	5.840	5.730	5.740	41,006	-0.01(-0.17%)
Jan 26, 2024	5.710	5.830	5.660	5.750	46,500	+0.04(+0.70%)
Jan 25, 2024	5.550	5.750	5.540	5.710	10,451	+0.11(+1.96%)
Jan 24, 2024	5.680	5.680	5.550	5.600	12,802	-0.10(-1.75%)
Jan 23, 2024	5.730	5.750	5.670	5.700	23,014	-0.03(-0.52%)
Jan 22, 2024	5.640	5.750	5.640	5.730	11,496	+0.08(+1.42%)
Jan 19, 2024	5.600	5.650	5.560	5.650	17,339	+0.01(+0.18%)
Jan 18, 2024	5.720	5.750	5.600	5.640	26,919	-0.11(-1.91%)
Jan 17, 2024	5.750	5.750	5.640	5.750	10,568	+0.02(+0.35%)
Jan 16, 2024	5.810	5.810	5.680	5.730	26,171	-0.05(-0.87%)
Jan 15, 2024	5.820	5.820	5.780	5.780	1,033	-0.02(-0.34%)
Jan 12, 2024	5.870	5.870	5.700	5.800	4,309	+0.02(+0.35%)
Jan 11, 2024	5.920	5.920	5.770	5.780	31,463	-0.16(-2.69%)
Jan 10, 2024	5.930	6.020	5.930	5.940	12,605	-0.04(-0.67%)
Jan 09, 2024	5.970	6.000	5.790	5.980	20,533	+0.03(+0.50%)
Jan 08, 2024	6.150	6.150	5.950	5.950	25,491	-0.26(-4.19%)
Jan 05, 2024	6.260	6.290	6.120	6.210	4,545	-0.06(-0.96%)
Jan 04, 2024	6.210	6.290	6.140	6.270	11,467	+0.13(+2.12%)
Jan 03, 2024	5.890	6.140	5.840	6.140	13,051	+0.24(+4.07%)