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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.65	14.7	14.7	14.71	14.5	14,901
October 16, 2025	14.83	14.73	14.73	15.4	14.55	25,100
October 15, 2025	15.08	14.52	14.52	15.2	14.52	20,900
October 14, 2025	14.89	15.15	15.15	15.69	14.89	47,400
October 10, 2025	14.56	14.25	14.25	14.59	14.25	46,100
October 09, 2025	14.89	14.57	14.57	14.89	14.41	33,928
October 08, 2025	15	14.89	14.89	15.13	14.85	27,500
October 07, 2025	15.41	14.85	14.85	15.47	14.74	34,317
October 06, 2025	15.71	15.49	15.49	15.8	15.42	18,360
October 03, 2025	16.1	15.67	15.67	16.2	15.54	14,027
October 02, 2025	15.57	16.19	16.19	16.67	15.57	23,800
October 01, 2025	15.25	15.57	15.57	15.71	15.25	13,903
September 30, 2025	15.81	15.47	15.47	16.07	15.36	16,301
September 29, 2025	16.12	15.71	15.71	16.12	15.6	15,500
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

Cipher Pharmaceuticals Inc. (CPH.TO) TSX