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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	13.02	12.86	12.86	13.08	12.73	9,500
June 30, 2025	12.64	12.54	12.54	12.86	12.54	18,234
June 27, 2025	12.98	12.77	12.77	12.99	12.6	16,200
June 26, 2025	12.92	12.86	12.86	13.1	12.81	23,800
June 25, 2025	12.99	12.91	12.91	13.07	12.82	17,400
June 24, 2025	12.9	12.9	12.9	12.95	12.63	6,147
June 23, 2025	12.71	12.9	12.9	13.04	12.66	21,000
June 20, 2025	12.7	12.76	12.76	12.77	12.53	9,701
June 19, 2025	12.89	12.73	12.73	12.89	12.61	5,800
June 18, 2025	13.07	12.92	12.92	13.2	12.85	7,200
June 17, 2025	13.09	13.17	13.17	13.26	13.02	6,700
June 16, 2025	12.62	13.25	13.25	13.46	12.62	17,320
June 13, 2025	13.32	13.09	13.09	13.43	12.71	29,821
June 12, 2025	12.8	13.36	13.36	13.36	12.8	21,800
June 11, 2025	12.81	13	13	13.19	12.71	13,711
June 10, 2025	12.85	12.66	12.66	12.85	12.49	25,900
June 09, 2025	13.19	12.77	12.77	13.19	12.7	12,800
June 06, 2025	12.3	13.25	13.25	13.31	12.27	29,932
June 05, 2025	12.36	12.26	12.26	12.5	12.21	23,300
June 04, 2025	12.46	12.44	12.44	12.52	12.25	16,500
June 03, 2025	12.39	12.37	12.37	12.6	12.35	10,400
June 02, 2025	12.49	12.42	12.42	12.6	12.4	26,300
May 30, 2025	12.45	12.5	12.5	12.51	12.32	18,500
May 29, 2025	12.55	12.4	12.4	12.72	12.4	23,119
May 28, 2025	12.51	12.46	12.46	12.54	12.41	16,000
May 27, 2025	12.57	12.5	12.5	12.57	12.46	13,122
May 26, 2025	12.48	12.48	12.48	12.51	12.35	22,900
May 23, 2025	12.38	12.42	12.42	12.49	12.35	8,728

Cipher Pharmaceuticals Inc. (CPH.TO) TSX