Cipher Pharmaceuticals Inc (TSX: CPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.400	2.400	2.380	2.380	39,601	-0.02(-0.83%)
May 30, 2022	2.390	2.400	2.360	2.400	26,809	+0.02(+0.84%)
May 27, 2022	2.380	2.400	2.350	2.380	32,621	+0.00(+0.00%)
May 26, 2022	2.370	2.400	2.370	2.380	22,921	+0.03(+1.28%)
May 25, 2022	2.270	2.380	2.020	2.350	48,966	+0.08(+3.52%)
May 24, 2022	2.320	2.320	2.000	2.270	103,818	-0.05(-2.16%)
May 20, 2022				2.320	0	-0.07(-2.93%)
May 19, 2022	2.360	2.390	2.360	2.390	1,715	+0.06(+2.58%)
May 18, 2022	2.320	2.360	2.320	2.330	1,950	-0.03(-1.27%)
May 17, 2022	2.390	2.400	2.300	2.360	28,427	-0.04(-1.67%)
May 16, 2022	2.400	2.460	2.310	2.400	54,277	-0.10(-4.00%)
May 13, 2022	2.470	2.500	2.400	2.500	26,216	+0.15(+6.38%)
May 12, 2022	2.250	2.350	2.250	2.350	31,101	+0.11(+4.91%)
May 11, 2022	2.040	2.290	2.040	2.240	16,698	-0.07(-3.03%)
May 10, 2022	2.270	2.310	2.160	2.310	33,596	-0.01(-0.43%)
May 09, 2022	2.270	2.320	2.250	2.320	29,007	+0.05(+2.20%)
May 06, 2022	2.320	2.320	2.270	2.270	6,129	-0.09(-3.81%)
May 05, 2022	2.410	2.430	2.360	2.360	22,506	-0.06(-2.48%)
May 04, 2022	2.330	2.420	2.330	2.420	6,211	+0.04(+1.68%)
May 03, 2022	2.330	2.430	2.270	2.380	40,159	+0.06(+2.59%)
May 02, 2022	2.240	2.400	2.190	2.320	33,945	+0.08(+3.57%)
Apr 29, 2022	2.200	2.240	2.150	2.240	8,983	+0.05(+2.28%)
Apr 28, 2022	2.190	2.290	2.130	2.190	21,282	-0.03(-1.35%)
Apr 27, 2022	2.290	2.330	2.220	2.220	17,364	-0.07(-3.06%)
Apr 26, 2022	2.400	2.430	2.190	2.290	31,610	-0.09(-3.78%)
Apr 25, 2022	2.490	2.500	2.380	2.380	35,573	-0.06(-2.46%)
Apr 22, 2022	2.350	2.500	2.350	2.440	35,460	+0.07(+2.95%)
Apr 21, 2022	2.400	2.460	2.370	2.370	14,875	-0.05(-2.07%)
Apr 20, 2022	2.320	2.430	2.320	2.420	15,796	+0.07(+2.98%)
Apr 19, 2022	2.350	2.450	2.070	2.350	46,366	-0.02(-0.84%)
Apr 18, 2022	2.460	2.470	2.370	2.370	10,579	-0.09(-3.66%)
Apr 14, 2022				2.460	0	-0.06(-2.38%)
Apr 13, 2022	2.420	2.540	2.420	2.520	43,137	+0.10(+4.13%)
Apr 12, 2022	2.420	2.450	2.420	2.420	13,223	+0.01(+0.41%)
Apr 11, 2022	2.440	2.450	2.410	2.410	15,289	+0.03(+1.26%)
Apr 08, 2022	2.400	2.440	2.380	2.380	13,680	+0.00(+0.00%)
Apr 07, 2022	2.420	2.460	2.380	2.380	19,301	+0.00(+0.00%)
Apr 06, 2022	2.430	2.450	2.380	2.380	14,551	-0.02(-0.83%)
Apr 05, 2022	2.300	2.430	2.300	2.400	11,601	+0.05(+2.13%)
Apr 04, 2022	2.330	2.370	2.300	2.350	30,730	-0.03(-1.26%)
Apr 01, 2022	2.270	2.430	2.270	2.380	18,521	+0.11(+4.85%)
Mar 31, 2022	2.300	2.330	2.270	2.270	21,090	-0.07(-2.99%)
Mar 30, 2022	2.390	2.390	2.280	2.340	10,610	-0.05(-2.09%)
Mar 29, 2022	2.480	2.480	2.380	2.390	30,504	-0.05(-2.05%)
Mar 28, 2022	2.440	2.450	2.390	2.440	13,049	+0.05(+2.09%)
Mar 25, 2022	2.430	2.460	2.390	2.390	18,100	-0.06(-2.45%)
Mar 24, 2022	2.450	2.620	2.450	2.450	29,466	+0.00(+0.00%)
Mar 23, 2022	2.300	2.450	2.300	2.450	22,469	+0.15(+6.52%)
Mar 22, 2022	2.320	2.320	2.300	2.300	11,235	+0.01(+0.44%)
Mar 21, 2022	2.420	2.440	2.240	2.290	34,774	-0.15(-6.15%)
Mar 18, 2022	2.220	2.500	2.220	2.440	64,968	+0.28(+12.96%)
Mar 17, 2022	2.160	2.210	2.080	2.160	21,211	-0.01(-0.46%)
Mar 16, 2022	2.090	2.190	1.950	2.170	26,324	+0.12(+5.85%)
Mar 15, 2022	2.090	2.100	1.910	2.050	29,377	+0.02(+0.99%)
Mar 14, 2022	2.000	2.100	2.000	2.030	9,004	+0.03(+1.50%)
Mar 11, 2022	1.990	2.000	1.950	2.000	13,180	+0.05(+2.56%)
Mar 10, 2022	2.000	2.050	1.770	1.950	38,430	+0.06(+3.17%)
Mar 09, 2022	1.680	1.940	1.680	1.890	14,235	-0.01(-0.53%)
Mar 08, 2022	1.900	1.930	1.840	1.900	21,353	+0.00(+0.00%)
Mar 07, 2022	1.910	2.000	1.900	1.900	18,977	-0.07(-3.55%)
Mar 04, 2022	1.970	2.000	1.970	1.970	898	-0.02(-1.01%)
Mar 03, 2022	1.980	1.990	1.950	1.990	15,470	+0.00(+0.00%)
Mar 02, 2022	1.960	1.990	1.960	1.990	10,657	+0.03(+1.53%)