Cipher Pharmaceuticals Inc. CPH
TSX · Kanada · Sağlık Teknolojisi
CAD 13,650,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |