Cipher Pharmaceuticals Inc. - CPH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16	16.01	16.01	16.25	15.8	28,629
September 25, 2025	16.11	16.02	16.02	16.58	15.93	24,800
September 24, 2025	16.32	16.1	16.1	16.4	16.06	12,732
September 23, 2025	17.05	16.27	16.27	17.5	16.23	32,600
September 22, 2025	16.63	17.04	17.04	17.37	16.06	85,121
September 19, 2025	16.5	16.35	16.35	16.54	16.17	32,900
September 18, 2025	16.02	16.51	16.51	16.56	16.02	12,217
September 17, 2025	16.1	15.81	15.81	16.1	15.74	20,000
September 16, 2025	16.02	15.76	15.76	16.04	15.75	26,500
September 15, 2025	16.42	16.02	16.02	16.42	16.02	13,140
September 12, 2025	16.38	16.4	16.4	16.4	16.14	16,505
September 11, 2025	16.35	16.22	16.22	16.36	16.12	9,800
September 10, 2025	16.4	16.2	16.2	16.51	16.2	13,211
September 09, 2025	16.77	16.35	16.35	16.77	16.14	28,700
September 08, 2025	16.15	16.79	16.79	16.83	15.62	52,320
September 05, 2025	15.79	16.02	16.02	16.12	15.56	26,847
September 04, 2025	15.71	15.83	15.83	15.9	15.54	20,508
September 03, 2025	15.6	15.84	15.84	15.84	15.6	17,118
September 02, 2025	16.01	15.68	15.68	16.02	15.33	34,347
August 29, 2025	15.63	15.93	15.93	15.95	15.45	19,355
August 28, 2025	15.33	15.64	15.64	15.88	15.21	27,918
August 27, 2025	14.9	15.3	15.3	15.43	14.9	36,900
August 26, 2025	15.2	14.99	14.99	15.23	14.92	20,241
August 25, 2025	15.2	15.17	15.17	15.22	14.87	23,106
August 22, 2025	15.36	15.1	15.1	15.39	15	17,832
August 21, 2025	14.63	15.26	15.26	15.38	14.57	58,300
August 20, 2025	14.44	14.61	14.61	14.79	14.28	24,334
August 19, 2025	14.68	14.26	14.26	14.68	14.26	16,800
August 18, 2025	14.48	14.49	14.49	14.72	14.26	24,922
August 15, 2025	14.47	14.22	14.22	14.59	14.05	24,031
August 14, 2025	15.02	14.4	14.4	15.02	14	44,724
August 13, 2025	15.11	14.97	14.97	15.11	14.69	18,309
August 12, 2025	15.08	14.94	14.94	15.09	14.83	13,500
August 11, 2025	15.42	15.05	15.05	15.44	14.95	23,830
August 08, 2025	14.49	15.4	15.4	15.74	14.25	84,813
August 07, 2025	13.23	13.54	13.54	13.64	13.01	48,100
August 06, 2025	13.16	12.85	12.85	13.16	12.8	6,900
August 05, 2025	12.56	13.12	13.12	13.13	12.53	20,100
August 01, 2025	12	12.17	12.17	12.56	11.98	13,642
July 31, 2025	12.11	12.05	12.05	12.16	11.98	15,332
July 30, 2025	12.33	12.19	12.19	12.4	12.13	15,600
July 29, 2025	12.82	12.33	12.33	12.82	12.28	9,700
July 28, 2025	12.21	12.64	12.64	12.77	12.2	17,841
July 25, 2025	12.54	12.46	12.46	12.67	12.22	11,500
July 24, 2025	12.7	12.54	12.54	12.7	12.31	10,209
July 23, 2025	12.66	12.72	12.72	12.78	12.35	12,800
July 22, 2025	12.4	12.35	12.35	12.53	12.23	20,100
July 21, 2025	12.27	12.42	12.42	12.59	12.27	26,200
July 18, 2025	12.8	12.33	12.33	12.8	12.33	24,000
July 17, 2025	12.82	12.91	12.91	13.11	12.82	34,900
July 16, 2025	12.66	12.78	12.78	12.83	12.52	11,844
July 15, 2025	12.92	12.67	12.67	12.93	12.6	16,401
July 14, 2025	13.04	12.85	12.85	13.07	12.7	12,700
July 11, 2025	12.91	12.92	12.92	13.28	12.9	11,609
July 10, 2025	13.32	13.11	13.11	13.33	13.03	18,741
July 09, 2025	13.32	13.33	13.33	13.4	13.32	5,833
July 08, 2025	13.61	13.33	13.33	13.62	13.29	11,500
July 07, 2025	13.5	13.29	13.29	13.5	13.11	23,933
July 04, 2025	13.43	13.57	13.57	13.66	13.38	6,900
July 03, 2025	12.83	13.34	13.34	13.44	12.73	59,806

Cipher Pharmaceuticals Inc. (CPH.TO) TSX