Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cipher Pharmaceuticals Inc (TSX: CPH ) 17.95 -0.18 (-0.99%) Streaming Delayed Price Updated: 3:59 PM EDT, Sep 6, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 06, 2024 18.50 18.50 17.39 17.95 41,888 -0.18(-0.99%) Sep 05, 2024 18.28 18.54 17.99 18.13 30,321 -0.31(-1.68%) Sep 04, 2024 18.12 18.91 18.04 18.44 44,636 +0.44(+2.44%) Sep 03, 2024 18.99 18.99 17.53 18.00 109,811 -0.99(-5.21%) Aug 30, 2024 18.99 0 +0.27(+1.44%) Aug 29, 2024 18.00 19.69 17.99 18.72 148,963 +1.01(+5.70%) Aug 28, 2024 16.91 18.00 16.76 17.71 96,922 +0.44(+2.55%) Aug 27, 2024 17.20 18.41 16.94 17.27 104,757 +0.31(+1.83%) Aug 26, 2024 16.36 17.66 16.09 16.96 125,554 +0.97(+6.07%) Aug 23, 2024 16.21 16.53 15.99 15.99 24,963 -0.21(-1.30%) Aug 22, 2024 16.24 16.60 16.17 16.20 83,344 +0.26(+1.63%) Aug 21, 2024 15.30 16.50 15.09 15.94 103,964 +0.65(+4.25%) Aug 20, 2024 16.00 16.00 15.26 15.29 58,742 -0.72(-4.50%) Aug 19, 2024 14.84 16.10 14.83 16.01 81,330 +1.40(+9.58%) Aug 16, 2024 13.89 14.63 13.85 14.61 51,770 +0.75(+5.41%) Aug 15, 2024 13.80 13.95 13.75 13.86 18,983 +0.01(+0.07%) Aug 14, 2024 13.95 13.98 13.79 13.85 26,903 -0.08(-0.57%) Aug 13, 2024 13.11 14.00 13.11 13.93 46,534 +0.49(+3.65%) Aug 12, 2024 14.45 14.48 13.40 13.44 83,010 -0.99(-6.86%) Aug 09, 2024 13.98 14.55 13.55 14.43 131,312 +0.62(+4.49%) Aug 08, 2024 13.13 13.82 12.91 13.81 56,237 +0.93(+7.22%) Aug 07, 2024 12.45 12.99 12.36 12.88 69,291 +0.48(+3.87%) Aug 06, 2024 12.00 13.25 11.53 12.40 136,766 +0.27(+2.23%) Aug 02, 2024 12.13 0 -0.21(-1.70%) Aug 01, 2024 12.72 12.76 12.00 12.34 74,306 -0.38(-2.99%) Jul 31, 2024 11.76 12.83 11.75 12.72 121,780 +1.18(+10.23%) Jul 30, 2024 10.45 11.74 10.45 11.54 108,299 +1.09(+10.43%) Jul 29, 2024 9.410 11.22 9.410 10.45 226,106 +1.77(+20.39%) Jul 26, 2024 8.850 8.890 8.550 8.680 19,304 -0.13(-1.48%) Jul 25, 2024 8.840 8.990 8.810 8.810 13,070 -0.11(-1.23%) Jul 24, 2024 8.760 8.950 8.660 8.920 19,887 +0.12(+1.36%) Jul 23, 2024 8.910 9.110 8.800 8.800 6,764 -0.17(-1.90%) Jul 22, 2024 8.980 9.270 8.920 8.970 43,913 +0.05(+0.56%) Jul 19, 2024 8.380 8.920 8.380 8.920 19,578 +0.58(+6.95%) Jul 18, 2024 8.320 8.400 8.290 8.340 6,758 +0.01(+0.12%) Jul 17, 2024 8.310 8.450 8.250 8.330 22,356 +0.02(+0.24%) Jul 16, 2024 8.580 8.580 8.310 8.310 10,051 -0.05(-0.60%) Jul 15, 2024 8.540 8.540 8.300 8.360 13,754 +0.00(+0.00%) Jul 12, 2024 8.340 8.420 8.180 8.360 29,685 +0.02(+0.24%) Jul 11, 2024 8.320 8.410 8.300 8.340 24,443 +0.03(+0.36%) Jul 10, 2024 8.430 8.430 8.250 8.310 2,890 -0.05(-0.60%) Jul 09, 2024 8.580 8.580 8.270 8.360 23,720 -0.10(-1.18%) Jul 08, 2024 8.420 8.600 8.420 8.460 37,514 +0.07(+0.83%) Jul 05, 2024 8.250 8.450 8.250 8.390 14,164 +0.22(+2.69%) Jul 04, 2024 8.110 8.220 8.010 8.170 12,242 -0.07(-0.85%) Jul 03, 2024 8.180 8.250 8.180 8.240 6,570 +0.09(+1.10%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.