Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cipher Pharmaceuticals Inc
(TSX:
CPH
)
16.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 22, 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 (%)
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
8.560
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%)
Jul 02, 2024
8.010
8.260
8.010
8.150
18,227
-0.05(-0.61%)
Jun 28, 2024
8.200
0
-0.25(-2.96%)
Jun 27, 2024
8.440
8.580
8.440
8.450
13,269
+0.02(+0.24%)
Jun 26, 2024
8.430
8.580
8.400
8.430
12,348
-0.03(-0.35%)
Jun 25, 2024
8.400
8.600
8.390
8.460
19,940
+0.00(+0.00%)
Jun 24, 2024
8.500
8.640
8.430
8.460
22,914
-0.02(-0.24%)
Jun 21, 2024
8.360
8.500
8.230
8.480
88,707
+0.13(+1.56%)
Jun 20, 2024
8.330
8.400
8.330
8.350
34,864
-0.04(-0.48%)
Jun 19, 2024
8.350
8.390
8.330
8.390
7,737
+0.08(+0.96%)
Jun 18, 2024
8.270
8.390
8.270
8.310
24,878
-0.02(-0.24%)
Jun 17, 2024
8.500
8.500
8.260
8.330
16,161
-0.21(-2.46%)
Jun 14, 2024
8.500
8.600
8.450
8.540
4,279
+0.04(+0.47%)
Jun 13, 2024
8.540
8.680
8.500
8.500
19,552
-0.18(-2.07%)
Jun 12, 2024
8.870
8.990
8.680
8.680
17,374
-0.17(-1.92%)
Jun 11, 2024
8.920
9.060
8.850
8.850
12,713
-0.05(-0.56%)
Jun 10, 2024
8.900
9.010
8.860
8.900
6,010
+0.00(+0.00%)
Jun 07, 2024
8.900
9.000
8.890
8.900
6,982
-0.02(-0.22%)
Jun 06, 2024
9.010
9.060
8.900
8.920
13,368
-0.07(-0.78%)
Jun 05, 2024
8.800
9.240
8.800
8.990
17,216
+0.04(+0.45%)
Jun 04, 2024
8.650
9.000
8.650
8.950
29,363
+0.30(+3.47%)
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
.