Cipher Pharmaceuticals Inc. CPH
TSX · Canada · Health Technology
CAD 13.650.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13.65 | 0.00% | CAD 13.65 | CAD 13.69 | CAD 13.63 | 29.50K |
| 2026-09-30 | CAD 13.65 | -0.29% | CAD 13.65 | CAD 13.87 | CAD 13.65 | 17.40K |
| 2026-09-29 | CAD 13.69 | +0.29% | CAD 13.51 | CAD 13.84 | CAD 13.51 | 13.60K |
| 2026-09-28 | CAD 13.65 | -1.73% | CAD 13.81 | CAD 13.81 | CAD 13.25 | 44.60K |
| 2026-09-25 | CAD 13.89 | -1.21% | CAD 13.96 | CAD 14.05 | CAD 13.82 | 24.00K |
| 2026-09-24 | CAD 14.06 | -1.47% | CAD 14.23 | CAD 14.23 | CAD 13.96 | 19.20K |
| 2026-09-23 | CAD 14.27 | -1.79% | CAD 14.65 | CAD 14.65 | CAD 14.21 | 18.60K |
| 2026-09-22 | CAD 14.53 | +0.76% | CAD 14.42 | CAD 14.72 | CAD 14.42 | 15.20K |
| 2026-09-21 | CAD 14.42 | -1.70% | CAD 14.57 | CAD 14.77 | CAD 14.20 | 27.90K |
| 2026-09-18 | CAD 14.67 | -1.28% | CAD 14.74 | CAD 14.81 | CAD 14.46 | 34.30K |
| 2026-09-17 | CAD 14.86 | +2.41% | CAD 14.62 | CAD 15.07 | CAD 14.62 | 25.50K |
| 2026-09-16 | CAD 14.51 | -0.34% | CAD 14.31 | CAD 14.76 | CAD 14.31 | 17.90K |
| 2026-09-15 | CAD 14.56 | -1.42% | CAD 14.52 | CAD 14.67 | CAD 14.36 | 23.60K |
| 2026-09-14 | CAD 14.77 | +3.29% | CAD 14.31 | CAD 14.89 | CAD 14.31 | 20.90K |
| 2026-09-11 | CAD 14.30 | +0.70% | CAD 14.10 | CAD 14.38 | CAD 14.10 | 18.60K |
| 2026-09-10 | CAD 14.20 | -0.28% | CAD 14.46 | CAD 14.55 | CAD 14.20 | 21.80K |
| 2026-09-09 | CAD 14.24 | +0.64% | CAD 14.11 | CAD 14.44 | CAD 14.11 | 23.10K |
| 2026-09-08 | CAD 14.15 | -1.32% | CAD 14.50 | CAD 14.50 | CAD 14.14 | 15.90K |
| 2026-09-04 | CAD 14.34 | -0.35% | CAD 14.37 | CAD 14.47 | CAD 14.25 | 20.40K |
| 2026-09-03 | CAD 14.39 | -1.03% | CAD 14.55 | CAD 14.67 | CAD 14.39 | 31.50K |
| 2026-09-02 | CAD 14.54 | +2.47% | CAD 14.33 | CAD 14.59 | CAD 14.31 | 39.20K |
| 2026-09-01 | CAD 14.19 | +3.73% | CAD 13.94 | CAD 14.32 | CAD 13.90 | 44.00K |
| 2026-08-31 | CAD 13.68 | -1.94% | CAD 13.90 | CAD 13.91 | CAD 13.59 | 32.20K |
| 2026-08-28 | CAD 13.95 | -1.48% | CAD 14.12 | CAD 14.17 | CAD 13.95 | 55.20K |
| 2026-08-27 | CAD 14.16 | +0.43% | CAD 14.15 | CAD 14.30 | CAD 14.10 | 16.90K |
| 2026-08-26 | CAD 14.10 | -0.42% | CAD 14.30 | CAD 14.31 | CAD 14.10 | 24.40K |
| 2026-08-25 | CAD 14.16 | +0.43% | CAD 14.12 | CAD 14.26 | CAD 14.10 | 29.30K |
| 2026-08-24 | CAD 14.10 | 0.00% | CAD 14.10 | CAD 14.17 | CAD 14.10 | 85.70K |
| 2026-08-21 | CAD 14.10 | -1.54% | CAD 14.15 | CAD 14.35 | CAD 14.10 | 38.40K |
| 2026-08-20 | CAD 14.32 | -0.28% | CAD 14.34 | CAD 14.37 | CAD 14.15 | 50.00K |
| 2026-08-19 | CAD 14.36 | +0.35% | CAD 14.29 | CAD 14.40 | CAD 14.11 | 73.80K |
| 2026-08-18 | CAD 14.31 | 0.00% | CAD 14.39 | CAD 14.48 | CAD 14.21 | 45.20K |
| 2026-08-17 | CAD 14.31 | +1.20% | CAD 14.00 | CAD 14.31 | CAD 13.95 | 87.80K |
| 2026-08-14 | CAD 14.14 | +1.07% | CAD 13.91 | CAD 14.24 | CAD 13.82 | 95.40K |
| 2026-08-13 | CAD 13.99 | -0.85% | CAD 14.10 | CAD 14.50 | CAD 13.51 | 204.30K |
| 2026-08-12 | CAD 14.11 | -21.39% | CAD 15.94 | CAD 15.94 | CAD 13.96 | 400.20K |
| 2026-08-11 | CAD 17.95 | +2.16% | CAD 16.99 | CAD 18.24 | CAD 16.99 | 18.60K |
| 2026-08-10 | CAD 17.57 | +0.11% | CAD 17.71 | CAD 18.00 | CAD 17.42 | 19.80K |
| 2026-08-07 | CAD 17.55 | -1.13% | CAD 18.12 | CAD 18.46 | CAD 17.35 | 29.60K |
| 2026-08-06 | CAD 17.75 | +4.91% | CAD 17.49 | CAD 18.35 | CAD 16.96 | 28.20K |
| 2026-08-05 | CAD 16.92 | -0.88% | CAD 17.50 | CAD 17.50 | CAD 16.85 | 11.90K |
| 2026-08-04 | CAD 17.07 | +1.43% | CAD 17.06 | CAD 17.49 | CAD 17.01 | 31.60K |
| 2026-07-31 | CAD 16.83 | +2.25% | CAD 16.44 | CAD 16.88 | CAD 16.40 | 32.20K |
| 2026-07-30 | CAD 16.46 | +0.61% | CAD 16.49 | CAD 16.66 | CAD 16.15 | 26.10K |
| 2026-07-29 | CAD 16.36 | +0.31% | CAD 16.27 | CAD 16.41 | CAD 16.10 | 21.60K |
| 2026-07-28 | CAD 16.31 | -0.73% | CAD 16.41 | CAD 16.48 | CAD 16.23 | 8.20K |
| 2026-07-27 | CAD 16.43 | +1.11% | CAD 16.17 | CAD 16.43 | CAD 16.17 | 9.80K |
| 2026-07-24 | CAD 16.25 | -1.16% | CAD 16.40 | CAD 16.52 | CAD 16.17 | 9.60K |
| 2026-07-23 | CAD 16.44 | +0.24% | CAD 16.28 | CAD 16.49 | CAD 16.17 | 10.10K |
| 2026-07-22 | CAD 16.40 | -1.03% | CAD 16.84 | CAD 16.84 | CAD 16.34 | 9.80K |
| 2026-07-21 | CAD 16.57 | +0.91% | CAD 16.68 | CAD 16.68 | CAD 16.36 | 22.70K |
| 2026-07-20 | CAD 16.42 | +0.12% | CAD 16.30 | CAD 16.47 | CAD 16.30 | 4.20K |
| 2026-07-17 | CAD 16.40 | +0.06% | CAD 16.25 | CAD 16.65 | CAD 16.17 | 16.40K |
| 2026-07-16 | CAD 16.39 | -1.50% | CAD 16.65 | CAD 16.78 | CAD 16.31 | 18.60K |
| 2026-07-15 | CAD 16.64 | -0.72% | CAD 16.64 | CAD 16.78 | CAD 16.64 | 6.10K |
| 2026-07-14 | CAD 16.76 | -0.83% | CAD 16.71 | CAD 16.87 | CAD 16.64 | 13.50K |
| 2026-07-13 | CAD 16.90 | -1.34% | CAD 17.00 | CAD 17.01 | CAD 16.64 | 17.90K |
| 2026-07-10 | CAD 17.13 | +1.18% | CAD 16.89 | CAD 17.22 | CAD 16.89 | 12.30K |
| 2026-07-09 | CAD 16.93 | -0.47% | CAD 16.71 | CAD 16.94 | CAD 16.67 | 5.30K |
| 2026-07-08 | CAD 17.01 | -1.85% | CAD 17.03 | CAD 17.03 | CAD 16.85 | 3.60K |
| 2026-07-07 | CAD 17.33 | +0.52% | CAD 17.31 | CAD 17.80 | CAD 17.25 | 22.40K |
| 2026-07-06 | CAD 17.24 | +0.41% | CAD 16.87 | CAD 17.24 | CAD 16.79 | 13.70K |
| 2026-07-03 | CAD 17.17 | +1.78% | CAD 16.64 | CAD 17.23 | CAD 16.64 | 20.20K |
| 2026-07-02 | CAD 16.87 | +1.20% | CAD 16.27 | CAD 16.87 | CAD 16.27 | 19.40K |
| 2026-06-30 | CAD 16.67 | +3.03% | CAD 16.06 | CAD 16.74 | CAD 16.00 | 10.80K |
| 2026-06-29 | CAD 16.18 | -1.40% | CAD 16.11 | CAD 16.31 | CAD 16.05 | 9.90K |
| 2026-06-26 | CAD 16.41 | -1.85% | CAD 16.76 | CAD 17.00 | CAD 16.38 | 11.50K |
| 2026-06-25 | CAD 16.72 | +1.52% | CAD 16.49 | CAD 16.78 | CAD 16.49 | 10.50K |
| 2026-06-24 | CAD 16.47 | +0.80% | CAD 16.30 | CAD 16.49 | CAD 16.29 | 14.60K |
| 2026-06-23 | CAD 16.34 | +0.06% | CAD 16.01 | CAD 16.42 | CAD 16.01 | 11.00K |
| 2026-06-22 | CAD 16.33 | 0.00% | CAD 16.18 | CAD 16.33 | CAD 16.16 | 15.20K |
| 2026-06-19 | CAD 16.33 | +0.93% | CAD 16.40 | CAD 16.40 | CAD 16.18 | 9.80K |
| 2026-06-18 | CAD 16.18 | +1.51% | CAD 16.00 | CAD 16.18 | CAD 15.94 | 11.10K |
| 2026-06-17 | CAD 15.94 | -1.67% | CAD 16.22 | CAD 16.29 | CAD 15.93 | 18.40K |
| 2026-06-16 | CAD 16.21 | +0.06% | CAD 16.11 | CAD 16.30 | CAD 16.10 | 9.40K |
| 2026-06-15 | CAD 16.20 | -0.67% | CAD 16.01 | CAD 16.32 | CAD 16.01 | 18.90K |
| 2026-06-12 | CAD 16.31 | +1.94% | CAD 16.01 | CAD 16.49 | CAD 16.00 | 17.40K |
| 2026-06-11 | CAD 16.00 | -3.09% | CAD 16.35 | CAD 16.40 | CAD 15.94 | 74.10K |
| 2026-06-10 | CAD 16.51 | -1.26% | CAD 16.58 | CAD 16.63 | CAD 16.45 | 16.00K |
| 2026-06-09 | CAD 16.72 | -0.95% | CAD 16.90 | CAD 16.90 | CAD 16.61 | 5.40K |
| 2026-06-08 | CAD 16.88 | +0.24% | CAD 16.84 | CAD 16.97 | CAD 16.77 | 15.90K |
| 2026-06-05 | CAD 16.84 | +0.54% | CAD 16.75 | CAD 16.90 | CAD 16.61 | 8.20K |
| 2026-06-04 | CAD 16.75 | +1.39% | CAD 17.06 | CAD 17.06 | CAD 16.56 | 14.60K |
| 2026-06-03 | CAD 16.52 | -1.14% | CAD 16.60 | CAD 16.65 | CAD 16.51 | 14.90K |
| 2026-06-02 | CAD 16.71 | -0.77% | CAD 17.16 | CAD 17.16 | CAD 16.60 | 15.80K |
| 2026-06-01 | CAD 16.84 | +0.90% | CAD 16.69 | CAD 16.99 | CAD 16.55 | 19.50K |
| 2026-05-29 | CAD 16.69 | +1.09% | CAD 16.50 | CAD 16.84 | CAD 16.50 | 27.00K |
| 2026-05-28 | CAD 16.51 | -0.36% | CAD 17.05 | CAD 17.05 | CAD 16.50 | 13.60K |
| 2026-05-27 | CAD 16.57 | +0.91% | CAD 17.19 | CAD 17.19 | CAD 16.57 | 23.00K |
| 2026-05-26 | CAD 16.42 | -0.36% | CAD 16.49 | CAD 16.58 | CAD 16.35 | 21.90K |