Dark

CPH
CIPHER PHARMACEUTICALS INC
stock TSE

Inactive

Aug 2, 2024

12.13CAD-1.702%(-0.21)28,586

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	12.3000	12.3700	12.0000	12.1300	-1.702%	28,586	0.000%
2024-08-01	12.7200	12.7600	12.0000	12.3400	-2.987%	74,306	-1.702%
2024-07-31	11.7600	12.8300	11.7500	12.7200	+10.225%	121,780	-4.638%
2024-07-30	10.4500	11.7400	10.4500	11.5400	+10.431%	108,299	+5.113%
2024-07-29	9.4100	11.2200	9.4100	10.4500	+20.392%	226,106	+16.077%
2024-07-26	8.8500	8.8900	8.5500	8.6800	-1.476%	19,304	+39.747%
2024-07-25	8.8400	8.9900	8.8100	8.8100	-1.233%	13,070	+37.684%
2024-07-24	8.7600	8.9500	8.6600	8.9200	+1.364%	19,887	+35.987%
2024-07-23	8.9100	9.1100	8.8000	8.8000	-1.895%	6,764	+37.841%
2024-07-22	8.9800	9.2700	8.5600	8.9700	+0.561%	43,913	+35.229%
2024-07-19	8.3800	8.9200	8.3800	8.9200	+6.954%	19,578	+35.987%
2024-07-18	8.3200	8.4000	8.2900	8.3400	+0.120%	6,758	+45.444%
2024-07-17	8.3100	8.4500	8.2500	8.3300	+0.241%	22,356	+45.618%
2024-07-16	8.5800	8.5800	8.3100	8.3100	-0.598%	10,051	+45.969%
2024-07-15	8.5400	8.5400	8.3000	8.3600	0.000%	13,754	+45.096%
2024-07-12	8.3400	8.4200	8.1800	8.3600	+0.240%	29,685	+45.096%
2024-07-11	8.3200	8.4100	8.3000	8.3400	+0.361%	24,443	+45.444%
2024-07-10	8.4300	8.4300	8.2500	8.3100	-0.598%	2,890	+45.969%
2024-07-09	8.5800	8.5800	8.2700	8.3600	-1.182%	23,720	+45.096%
2024-07-08	8.4200	8.6000	8.4200	8.4600	+0.834%	37,514	+43.381%
2024-07-05	8.2500	8.4500	8.2500	8.3900	+2.693%	14,164	+44.577%
2024-07-04	8.1100	8.2200	8.0100	8.1700	-0.850%	12,242	+48.470%
2024-07-03	8.1800	8.2500	8.1800	8.2400	+1.104%	6,570	+47.209%
2024-07-02	8.0100	8.2600	8.0100	8.1500	-0.610%	18,227	+48.834%
2024-06-28	8.4300	8.4300	8.2000	8.2000	-2.959%	15,699	+47.927%
2024-06-27	8.4400	8.5800	8.4400	8.4500	+0.237%	13,269	+43.550%
2024-06-26	8.4300	8.5800	8.4000	8.4300	-0.355%	12,348	+43.891%
2024-06-25	8.4000	8.6000	8.3900	8.4600	0.000%	19,940	+43.381%
2024-06-24	8.5000	8.6400	8.4300	8.4600	-0.236%	22,914	+43.381%
2024-06-21	8.3600	8.5000	8.2300	8.4800	+1.557%	88,707	+43.042%
2024-06-20	8.3300	8.4000	8.3300	8.3500	-0.477%	34,864	+45.269%
2024-06-19	8.3500	8.3900	8.3300	8.3900	+0.963%	7,737	+44.577%
2024-06-18	8.2700	8.3900	8.2700	8.3100	-0.240%	24,878	+45.969%
2024-06-17	8.5000	8.5000	8.2600	8.3300	-2.459%	16,161	+45.618%
2024-06-14	8.5000	8.6000	8.4500	8.5400	+0.471%	4,279	+42.037%
2024-06-13	8.5400	8.6800	8.5000	8.5000	-2.074%	19,552	+42.706%
2024-06-12	8.8700	8.9900	8.6800	8.6800	-1.921%	17,374	+39.747%
2024-06-11	8.9200	9.0600	8.8500	8.8500	-0.562%	12,713	+37.062%
2024-06-10	8.9000	9.0100	8.8600	8.9000	0.000%	6,010	+36.292%
2024-06-07	8.9000	9.0000	8.8900	8.9000	-0.224%	6,982	+36.292%
2024-06-06	9.0100	9.0600	8.9000	8.9200	-0.779%	13,368	+35.987%
2024-06-05	8.8000	9.2400	8.8000	8.9900	+0.447%	17,216	+34.928%
2024-06-04	8.6500	9.0000	8.6500	8.9500	+3.468%	29,363	+35.531%
2024-06-03	8.9900	8.9900	8.5900	8.6500	-1.256%	17,675	+40.231%
2024-05-31	8.9900	9.0000	8.7600	8.7600	-2.558%	8,643	+38.470%
2024-05-30	8.9100	8.9900	8.8300	8.9900	+1.239%	8,886	+34.928%
2024-05-29	8.8000	8.9900	8.7700	8.8800	-0.671%	12,426	+36.599%
2024-05-28	8.7500	9.1200	8.6700	8.9400	+2.171%	20,525	+35.682%
2024-05-27	8.5700	8.9000	8.5700	8.7500	+0.806%	6,207	+38.629%
2024-05-24	8.5500	8.8800	8.5500	8.6800	+1.639%	9,052	+39.747%
2024-05-23	8.8800	8.8800	8.5400	8.5400	-5.322%	29,521	+42.037%
2024-05-22	8.8900	9.0300	8.7100	9.0200	+1.577%	25,637	+34.479%
2024-05-21	8.8100	8.8800	8.7300	8.8800	+2.186%	27,659	+36.599%
2024-05-17	8.7900	8.8100	8.5900	8.6900	-1.474%	21,454	+39.586%
2024-05-16	8.8500	8.8500	8.7400	8.8200	+0.341%	5,405	+37.528%
2024-05-15	8.7500	8.8500	8.6500	8.7900	+1.151%	13,651	+37.998%
2024-05-14	8.8100	8.8100	8.6500	8.6900	-1.474%	31,187	+39.586%
2024-05-13	9.3200	9.4400	8.8000	8.8200	-4.649%	73,395	+37.528%
2024-05-10	9.4400	10.3300	9.1600	9.2500	+3.352%	94,503	+31.135%
2024-05-09	9.1400	9.1400	8.8900	8.9500	-1.972%	15,836	+35.531%
2024-05-08	9.2400	9.2700	8.8600	9.1300	-1.190%	21,478	+32.859%
2024-05-07	9.3600	9.4800	9.2200	9.2400	-0.645%	25,613	+31.277%
2024-05-06	8.9500	9.3300	8.9500	9.3000	+7.143%	49,428	+30.430%
2024-05-02	8.5800	8.8300	8.5800	8.6800	+1.166%	9,688	+39.747%
2024-05-01	8.6000	8.6400	8.4900	8.5800	-0.116%	5,653	+41.375%
2024-04-30	8.5200	8.8900	8.5200	8.5900	+0.822%	39,964	+41.211%
2024-04-29	8.4800	8.6400	8.4800	8.5200	+0.235%	10,210	+42.371%
2024-04-26	8.5200	8.5700	8.5000	8.5000	-0.118%	3,900	+42.706%
2024-04-24	8.8000	8.8000	8.5100	8.5100	-3.405%	14,834	+42.538%
2024-04-23	8.4900	9.1400	8.4900	8.8100	+5.006%	52,559	+37.684%
2024-04-22	8.5000	8.5500	8.3700	8.3900	-1.294%	10,586	+44.577%
2024-04-19	8.9300	8.9300	8.4200	8.5000	-3.299%	23,709	+42.706%
2024-04-18	8.6600	8.8700	8.5000	8.7900	-1.347%	30,931	+37.998%
2024-04-16	9.4700	9.4700	8.8600	8.9100	-4.399%	19,017	+36.139%
2024-04-15	9.3000	9.5500	9.1000	9.3200	+0.161%	68,130	+30.150%
2024-04-12	9.0900	9.4000	9.0900	9.3050	+2.478%	52,836	+30.360%
2024-04-11	8.5900	9.0900	8.3700	9.0800	+8.743%	59,071	+33.590%
2024-04-10	8.4000	8.4200	8.2300	8.3500	-0.831%	15,646	+45.269%
2024-04-09	8.4800	8.5100	8.3700	8.4200	+0.358%	25,082	+44.062%
2024-04-08	8.5100	8.5100	8.3300	8.3900	+0.720%	44,147	+44.577%
2024-04-05	8.5100	8.5100	8.3100	8.3300	-2.115%	19,061	+45.618%
2024-04-04	9.0000	9.0100	8.5000	8.5100	-3.405%	41,233	+42.538%
2024-04-03	8.3800	8.9600	8.3800	8.8100	+5.131%	57,476	+37.684%
2024-04-02	7.9700	8.5000	7.9700	8.3800	+3.329%	56,629	+44.749%
2024-04-01	8.5000	8.5000	7.9000	8.1100	-8.876%	218,611	+49.568%
2024-03-28	9.1200	9.4300	8.7600	8.9000	-3.991%	59,314	+36.292%
2024-03-27	9.5000	9.5000	9.1200	9.2700	-2.421%	47,610	+30.852%
2024-03-26	9.4900	9.9800	9.4000	9.5000	+1.713%	115,276	+27.684%
2024-03-25	9.1600	9.4000	8.9500	9.3400	+1.965%	130,223	+29.872%
2024-03-22	9.0500	9.5800	9.0500	9.1600	+1.327%	93,516	+32.424%
2024-03-21	8.7500	9.3200	8.7500	9.0400	+3.079%	112,998	+34.181%
2024-03-20	8.4100	8.8000	8.1500	8.7700	+7.607%	84,923	+38.312%
2024-03-19	8.4000	8.6900	7.9600	8.1500	+0.617%	44,027	+48.834%
2024-03-15	6.7400	8.2000	6.6700	8.1000	+13.604%	147,550	+49.753%
2024-03-14	7.1100	7.1900	7.0700	7.1300	+0.281%	13,297	+70.126%
2024-03-13	7.1900	7.2000	7.0800	7.1100	-0.281%	27,009	+70.605%
2024-03-12	7.3000	7.3000	7.0100	7.1300	+0.423%	28,491	+70.126%
2024-03-11	7.1800	7.2800	7.1000	7.1000	-2.606%	35,649	+70.845%
2024-03-07	7.2000	7.3900	7.1300	7.2900	+2.244%	32,487	+66.392%
2024-03-06	7.2300	7.2700	7.0500	7.1300	-0.834%	24,078	+70.126%
2024-03-04	7.2200	7.2500	7.1400	7.1900	-0.416%	22,137	+68.707%
2024-03-01	7.2100	7.3600	7.1600	7.2200	+2.996%	23,258	+68.006%
2024-02-29	7.0600	7.2500	6.8000	7.0100	-2.639%	51,197	+73.039%
2024-02-28	7.7400	7.7400	7.2000	7.2000	-5.512%	15,201	+68.472%
2024-02-27	7.3500	7.8100	7.2900	7.6200	+5.249%	71,413	+59.186%
2024-02-26	7.3700	7.3700	7.1200	7.2400	-0.275%	30,074	+67.541%
2024-02-23	7.4600	7.4600	7.2100	7.2600	-0.275%	21,557	+67.080%
2024-02-22	7.3100	7.6600	7.2700	7.2800	+0.138%	38,035	+66.621%
2024-02-21	7.6600	7.6600	7.2100	7.2700	-2.285%	22,178	+66.850%
2024-02-20	7.7400	7.7500	7.1400	7.4400	-3.377%	47,702	+63.038%
2024-02-16	7.4100	7.8000	7.4000	7.7000	+4.478%	68,737	+57.532%
2024-02-15	7.1000	7.4900	7.0600	7.3700	+4.096%	51,869	+64.586%
2024-02-14	6.9800	7.1800	6.7100	7.0800	+6.627%	92,187	+71.328%
2024-02-13	6.6100	6.7700	6.5000	6.6400	+0.454%	28,042	+82.681%
2024-02-12	6.4700	6.6400	6.4100	6.6100	+3.120%	20,593	+83.510%
2024-02-09	6.6500	6.7100	6.4000	6.4100	-3.609%	20,153	+89.236%
2024-02-08	6.6800	6.7400	6.6100	6.6500	+1.527%	25,147	+82.406%
2024-02-07	6.6500	6.7400	6.4000	6.5500	0.000%	35,028	+85.191%
2024-02-06	6.6200	6.8500	6.5500	6.5500	-1.652%	28,126	+85.191%
2024-02-05	6.2900	6.7500	6.2500	6.6600	+6.560%	60,900	+82.132%
2024-02-02	5.9000	6.3400	5.8600	6.2500	+5.932%	26,266	+94.080%
2024-02-01	5.8900	6.0500	5.8000	5.9000	-0.169%	20,268	+105.593%
2024-01-31	5.7400	5.9100	5.7300	5.9100	+2.962%	23,540	+105.245%
2024-01-30	5.7000	5.8200	5.7000	5.7400	0.000%	5,557	+111.324%
2024-01-29	5.7500	5.8400	5.7300	5.7400	-0.174%	41,006	+111.324%
2024-01-26	5.7100	5.8300	5.6600	5.7500	+0.701%	46,500	+110.957%
2024-01-25	5.5500	5.7500	5.5400	5.7100	+1.964%	10,451	+112.434%
2024-01-24	5.6800	5.6800	5.5500	5.6000	-1.754%	12,802	+116.607%
2024-01-23	5.7300	5.7500	5.6700	5.7000	-0.524%	23,014	+112.807%
2024-01-22	5.6400	5.7500	5.6400	5.7300	+1.416%	11,496	+111.693%
2024-01-19	5.6000	5.6500	5.5600	5.6500	+0.177%	17,339	+114.690%
2024-01-18	5.7200	5.7500	5.6000	5.6400	-1.913%	26,919	+115.071%
2024-01-17	5.7500	5.7500	5.6400	5.7500	+0.349%	10,568	+110.957%
2024-01-16	5.8100	5.8100	5.6800	5.7300	-0.865%	26,171	+111.693%
2024-01-15	5.8200	5.8200	5.7800	5.7800	-0.345%	1,033	+109.862%
2024-01-12	5.8700	5.8700	5.7000	5.8000	+0.346%	4,309	+109.138%
2024-01-11	5.9200	5.9200	5.7700	5.7800	-2.694%	31,463	+109.862%
2024-01-10	5.9300	6.0200	5.9300	5.9400	-0.669%	12,605	+104.209%
2024-01-09	5.9700	6.0000	5.7900	5.9800	+0.504%	20,533	+102.843%
2024-01-08	6.1500	6.1500	5.9500	5.9500	-4.187%	25,491	+103.866%
2024-01-05	6.2600	6.2900	6.1200	6.2100	-0.957%	4,545	+95.330%
2024-01-04	6.2100	6.2900	6.1400	6.2700	+2.117%	11,467	+93.461%
2024-01-03	5.8900	6.1400	5.8400	6.1400	+4.068%	13,051	+97.557%
2024-01-02	5.5200	5.9000	5.5200	5.9000	+6.498%	45,278	+105.593%
2023-12-29	5.4000	5.5500	5.3500	5.5400	+1.651%	11,685	+118.953%
2023-12-28	5.5800	5.5900	5.4000	5.4500	-2.330%	45,257	+122.569%
2023-12-27	5.6400	5.6800	5.5800	5.5800	-1.239%	32,121	+117.384%
2023-12-22	5.7300	5.7300	5.6500	5.6500	-0.877%	12,195	+114.690%
2023-12-21	5.7900	5.7900	5.6600	5.7000	0.000%	12,004	+112.807%
2023-12-20	5.8900	5.9000	5.7000	5.7000	-3.390%	36,297	+112.807%
2023-12-19	6.1900	6.1900	5.8300	5.9000	-4.685%	42,716	+105.593%
2023-12-18	6.3100	6.3100	6.0500	6.1900	-1.590%	43,632	+95.961%
2023-12-15	6.4100	6.5000	6.2700	6.2900	-2.932%	19,594	+92.846%
2023-12-14	6.5100	6.5100	6.3300	6.4800	-1.069%	25,732	+87.191%
2023-12-13	6.5300	6.5900	6.5100	6.5500	+0.924%	16,681	+85.191%
2023-12-12	6.4800	6.5100	6.4800	6.4900	+0.933%	18,087	+86.903%
2023-12-08	6.4600	6.4800	6.3800	6.4300	-0.464%	7,470	+88.647%
2023-12-07	6.3900	6.4700	6.3200	6.4600	+1.254%	10,058	+87.771%
2023-12-06	6.4500	6.4500	6.3200	6.3800	-1.543%	11,836	+90.125%
2023-12-05	6.4000	6.5500	6.3500	6.4800	+3.846%	47,866	+87.191%
2023-12-04	6.2200	6.3800	6.2200	6.2400	-1.422%	12,926	+94.391%
2023-12-01	6.2900	6.4200	6.2900	6.3300	+0.317%	16,016	+91.627%
2023-11-30	6.2100	6.3300	6.1600	6.3100	+1.774%	18,476	+92.235%
2023-11-29	6.2000	6.2900	6.0500	6.2000	0.000%	15,965	+95.645%
2023-11-28	6.2900	6.2900	6.1900	6.2000	-0.958%	18,638	+95.645%
2023-11-27	6.2100	6.3500	6.2100	6.2600	+0.643%	55,362	+93.770%
2023-11-24	6.1100	6.3500	6.0700	6.2200	+2.303%	40,574	+95.016%
2023-11-23	6.0900	6.2000	5.9800	6.0800	-1.138%	37,966	+99.507%
2023-11-22	5.9400	6.2200	5.8400	6.1500	+4.061%	66,071	+97.236%
2023-11-21	5.8100	5.9100	5.7000	5.9100	+1.372%	21,278	+105.245%
2023-11-20	5.4900	5.8800	5.4900	5.8300	+6.581%	32,936	+108.062%
2023-11-17	5.3700	5.5100	5.3200	5.4700	+1.296%	24,754	+121.755%
2023-11-16	5.4500	5.5500	5.3500	5.4000	-0.369%	89,582	+124.630%
2023-11-15	5.4500	5.4500	5.3100	5.4200	-0.184%	24,505	+123.801%
2023-11-14	5.4500	5.4500	5.3900	5.4300	+0.185%	77,090	+123.389%
2023-11-13	5.1400	5.4200	5.0300	5.4200	+5.243%	91,946	+123.801%
2023-11-10	5.0000	5.2400	4.8200	5.1500	+14.191%	233,192	+135.534%
2023-11-09	4.4400	4.5100	4.4000	4.5100	+3.440%	8,955	+168.958%
2023-11-08	4.4100	4.4100	4.3500	4.3600	-1.134%	2,070	+178.211%
2023-11-07	4.4100	4.4300	4.3500	4.4100	+0.915%	1,579	+175.057%
2023-11-06	4.3700	4.4200	4.3000	4.3700	-1.577%	18,904	+177.574%
2023-11-03	4.4000	4.4800	4.4000	4.4400	+1.602%	20,582	+173.198%
2023-11-02	4.3500	4.3900	4.3500	4.3700	-0.456%	4,520	+177.574%
2023-11-01	4.3600	4.3900	4.3100	4.3900	+0.688%	1,200	+176.310%
2023-10-31	4.4300	4.4300	4.3600	4.3600	+0.230%	5,210	+178.211%
2023-10-30	4.3600	4.4000	4.3400	4.3500	-0.229%	11,077	+178.851%
2023-10-27	4.4600	4.4600	4.3500	4.3600	-2.679%	3,320	+178.211%
2023-10-26	4.4300	4.4900	4.4300	4.4800	+1.129%	4,270	+170.759%
2023-10-25	4.3900	4.4700	4.3500	4.4300	+1.606%	3,899	+173.815%
2023-10-24	4.3900	4.3900	4.3000	4.3600	-1.134%	4,349	+178.211%
2023-10-23	4.4700	4.4700	4.3500	4.4100	-1.342%	13,016	+175.057%
2023-10-20	4.4000	4.4800	4.3900	4.4700	+2.288%	5,085	+171.365%
2023-10-19	4.4600	4.4600	4.3700	4.3700	-2.673%	5,206	+177.574%
2023-10-18	4.5000	4.5000	4.3500	4.4900	-1.319%	19,427	+170.156%
2023-10-17	4.5700	4.5800	4.5000	4.5500	+0.887%	12,165	+166.593%
2023-10-16	4.2000	4.5200	4.2000	4.5100	+7.381%	45,727	+168.958%
2023-10-13	4.2200	4.2700	4.1000	4.2000	-1.176%	10,978	+188.810%
2023-10-12	4.2500	4.2500	4.2000	4.2500	-0.701%	6,343	+185.412%
2023-10-11	4.2700	4.3000	4.2600	4.2800	-0.926%	10,404	+183.411%
2023-10-10	4.3500	4.3500	4.2600	4.3200	-0.690%	10,668	+180.787%
2023-10-06	4.3500	4.3500	4.2500	4.3500	+0.694%	6,899	+178.851%
2023-10-05	4.2100	4.3800	4.2100	4.3200	0.000%	12,059	+180.787%
2023-10-04	4.3100	4.3200	4.2500	4.3200	0.000%	15,984	+180.787%
2023-10-03	4.2700	4.3200	4.1800	4.3200	+0.465%	40,178	+180.787%
2023-10-02	4.3300	4.3300	4.2400	4.3000	+1.176%	5,827	+182.093%
2023-09-29	4.2800	4.3000	4.2300	4.2500	+0.236%	41,004	+185.412%
2023-09-28	4.3500	4.4100	4.2400	4.2400	-2.079%	38,751	+186.085%
2023-09-27	4.3600	4.3600	4.3000	4.3300	+0.231%	18,655	+180.139%
2023-09-26	4.3500	4.3600	4.3200	4.3200	-0.917%	4,670	+180.787%
2023-09-25	4.4200	4.4300	4.3500	4.3600	-0.909%	18,289	+178.211%
2023-09-22	4.4100	4.4700	4.3700	4.4000	0.000%	22,412	+175.682%
2023-09-21	4.4000	4.4400	4.4000	4.4000	+0.457%	7,360	+175.682%
2023-09-20	4.4800	4.5000	4.3800	4.3800	-2.232%	65,437	+176.941%
2023-09-19	4.4500	4.4800	4.4500	4.4800	+0.674%	12,456	+170.759%
2023-09-18	4.5500	4.5500	4.4500	4.4500	-0.447%	51,134	+172.584%
2023-09-15	4.4700	4.4900	4.4700	4.4700	+0.449%	16,066	+171.365%
2023-09-14	4.4500	4.5500	4.4500	4.4500	-0.670%	32,238	+172.584%
2023-09-13	4.4700	4.5700	4.4700	4.4800	+0.224%	38,117	+170.759%
2023-09-12	4.5700	4.5700	4.4700	4.4700	-2.402%	8,188	+171.365%
2023-09-11	4.4900	4.5800	4.4000	4.5800	+4.091%	71,038	+164.847%
2023-09-08	4.4000	4.4000	4.3600	4.4000	+0.228%	19,087	+175.682%
2023-09-07	4.4500	4.5000	4.3400	4.3900	+0.458%	21,254	+176.310%
2023-09-06	4.1500	4.5400	4.1500	4.3700	+4.296%	109,076	+177.574%
2023-09-05	4.2200	4.2200	4.1200	4.1900	+5.542%	61,427	+189.499%
2023-09-01	3.9600	4.0000	3.9600	3.9700	+0.253%	5,155	+205.542%
2023-08-31	3.9600	4.0000	3.9000	3.9600	-0.252%	13,570	+206.313%
2023-08-30	4.1200	4.1200	3.9400	3.9700	-2.696%	13,325	+205.542%
2023-08-29	4.1000	4.2000	3.9900	4.0800	-0.488%	34,891	+197.304%
2023-08-28	3.8300	4.1000	3.8200	4.1000	+7.050%	77,678	+195.854%
2023-08-25	3.7100	3.8400	3.6900	3.8300	+6.094%	48,631	+216.710%
2023-08-24	3.5500	3.7100	3.5500	3.6100	-1.096%	17,551	+236.011%
2023-08-23	3.6000	3.6500	3.5800	3.6500	+2.241%	11,774	+232.329%
2023-08-22	3.6100	3.6100	3.5300	3.5700	-1.108%	34,503	+239.776%
2023-08-21	3.6400	3.7600	3.6100	3.6100	-3.733%	28,955	+236.011%
2023-08-18	3.7400	3.7500	3.6400	3.7500	+0.536%	8,550	+223.467%
2023-08-17	3.6500	3.7700	3.6200	3.7300	+1.913%	20,016	+225.201%
2023-08-16	3.5200	3.6700	3.5200	3.6600	+3.977%	47,771	+231.421%
2023-08-15	3.5800	3.5900	3.5200	3.5200	-2.222%	8,660	+244.602%
2023-08-14	3.5400	3.6000	3.4500	3.6000	+4.651%	17,545	+236.944%
2023-08-11	3.7200	3.7600	3.4400	3.4400	-3.371%	46,217	+252.616%
2023-08-10	3.5100	3.5600	3.4000	3.5600	+2.594%	5,516	+240.730%
2023-08-09	3.4000	3.4700	3.4000	3.4700	+0.872%	3,060	+249.568%
2023-08-08	3.5100	3.5600	3.3500	3.4400	-1.714%	37,447	+252.616%
2023-08-04	3.5700	3.5700	3.5000	3.5000	-0.850%	4,545	+246.571%
2023-08-03	3.5500	3.5800	3.5300	3.5300	-2.216%	4,700	+243.626%
2023-08-02	3.6700	3.6700	3.5300	3.6100	-1.366%	4,773	+236.011%
2023-08-01	3.7600	3.7600	3.6400	3.6600	-1.613%	7,279	+231.421%
2023-07-31	3.7600	3.7800	3.6600	3.7200	-0.268%	9,617	+226.075%
2023-07-28	3.7400	3.7400	3.7300	3.7300	0.000%	1,000	+225.201%
2023-07-27	3.7400	3.7700	3.6800	3.7300	-0.533%	6,901	+225.201%
2023-07-26	3.7000	3.7500	3.6900	3.7500	+1.626%	9,100	+223.467%
2023-07-25	3.8300	3.8300	3.6500	3.6900	-2.895%	11,150	+228.726%
2023-07-24	3.7500	3.8800	3.7500	3.8000	+1.333%	15,634	+219.211%
2023-07-21	3.7400	3.7500	3.7300	3.7500	-0.266%	7,700	+223.467%
2023-07-20	3.7500	3.7900	3.7500	3.7600	+0.267%	31,500	+222.606%
2023-07-19	3.6300	3.7500	3.6000	3.7500	+4.749%	38,376	+223.467%
2023-07-18	3.5500	3.5900	3.5100	3.5800	+0.845%	13,550	+238.827%
2023-07-17	3.5300	3.5500	3.5000	3.5500	+0.852%	50,955	+241.690%
2023-07-14	3.4600	3.5200	3.4600	3.5200	+1.441%	15,100	+244.602%
2023-07-13	3.4800	3.5000	3.4700	3.4700	-0.144%	11,622	+249.568%
2023-07-12	3.4900	3.4900	3.4750	3.4750	-0.430%	400	+249.065%
2023-07-11	3.4800	3.4900	3.4500	3.4900	0.000%	4,112	+247.564%
2023-07-10	3.4800	3.4900	3.4400	3.4900	+0.287%	9,023	+247.564%
2023-07-07	3.5500	3.6200	3.4400	3.4800	-1.972%	30,439	+248.563%
2023-07-06	3.5900	3.5900	3.5400	3.5500	-1.114%	13,775	+241.690%
2023-07-05	3.7000	3.7000	3.5500	3.5900	+0.560%	36,029	+237.883%
2023-07-04	3.6300	3.6400	3.5700	3.5700	0.000%	1,320	+239.776%
2023-06-30	3.5800	3.6000	3.5400	3.5700	+1.133%	1,930	+239.776%
2023-06-29	3.5600	3.5600	3.3000	3.5300	-1.944%	58,540	+243.626%
2023-06-28	3.6000	3.6400	3.6000	3.6000	+2.857%	3,799	+236.944%
2023-06-27	3.5600	3.5600	3.5000	3.5000	-0.568%	12,780	+246.571%
2023-06-26	3.7100	3.7500	3.5200	3.5200	-5.376%	27,844	+244.602%
2023-06-23	3.6900	3.7200	3.6900	3.7200	+1.362%	9,700	+226.075%
2023-06-22	3.6600	3.7000	3.6600	3.6700	-0.542%	10,206	+230.518%
2023-06-21	3.6900	3.7000	3.6600	3.6900	0.000%	6,931	+228.726%
2023-06-20	3.8000	3.8000	3.6900	3.6900	-2.895%	20,670	+228.726%
2023-06-19	3.7800	3.8000	3.7800	3.8000	+1.333%	2,152	+219.211%
2023-06-16	3.7600	3.7800	3.7500	3.7500	-0.266%	7,851	+223.467%
2023-06-15	3.8000	3.9000	3.7300	3.7600	-1.571%	17,775	+222.606%
2023-06-14	3.8400	3.8400	3.8200	3.8200	-0.521%	4,334	+217.539%
2023-06-13	3.8000	3.9400	3.8000	3.8400	+1.053%	6,102	+215.885%
2023-06-12	3.8000	3.8400	3.6800	3.8000	+0.529%	21,556	+219.211%
2023-06-09	3.7700	3.7800	3.7700	3.7800	+0.265%	1,700	+220.899%
2023-06-08	3.8100	3.8100	3.7700	3.7700	-2.584%	6,600	+221.751%
2023-06-07	3.9200	3.9200	3.8500	3.8700	-0.769%	3,400	+213.437%
2023-06-06	3.9500	4.0500	3.9000	3.9000	-1.266%	5,457	+211.026%
2023-06-05	3.9000	4.0100	3.8900	3.9500	+1.023%	9,515	+207.089%
2023-06-02	3.9100	3.9100	3.8400	3.9100	0.000%	5,046	+210.230%
2023-06-01	3.8900	3.9500	3.8500	3.9100	+1.034%	4,251	+210.230%
2023-05-31	3.9100	3.9100	3.8000	3.8700	-0.769%	923	+213.437%
2023-05-30	3.8600	3.9100	3.7800	3.9000	+1.036%	5,070	+211.026%
2023-05-29	3.7500	3.8600	3.7300	3.8600	+5.753%	37,953	+214.249%
2023-05-26	3.6500	3.6900	3.6400	3.6500	0.000%	10,175	+232.329%
2023-05-25	3.6800	3.7000	3.5400	3.6500	+0.275%	8,446	+232.329%
2023-05-24	3.6000	3.6700	3.5300	3.6400	+3.116%	5,337	+233.242%
2023-05-23	3.5800	3.5800	3.4500	3.5300	-0.563%	11,309	+243.626%
2023-05-19	3.5300	3.6300	3.5300	3.5500	0.000%	3,109	+241.690%
2023-05-18	3.6300	3.6300	3.5500	3.5500	-2.204%	3,731	+241.690%
2023-05-17	3.5100	3.7100	3.5000	3.6300	+3.714%	24,882	+234.160%
2023-05-16	3.4900	3.5300	3.4600	3.5000	-0.285%	23,700	+246.571%
2023-05-15	3.4800	3.5600	3.4000	3.5100	+0.286%	18,495	+245.584%
2023-05-12	3.3100	3.5400	3.3100	3.5000	+9.034%	34,150	+246.571%
2023-05-11	3.2600	3.2700	3.2100	3.2100	-1.534%	7,300	+277.882%
2023-05-10	3.2600	3.2600	3.1800	3.2600	-1.511%	21,429	+272.086%
2023-05-09	3.4300	3.4400	3.3100	3.3100	-1.488%	4,609	+266.465%
2023-05-08	3.1800	3.4200	3.1100	3.3600	+2.439%	21,436	+261.012%
2023-05-05	3.2800	3.2800	3.2500	3.2800	0.000%	17,100	+269.817%
2023-05-04	3.2800	3.3000	3.2800	3.2800	0.000%	2,610	+269.817%
2023-05-03	3.3500	3.3600	3.2600	3.2800	-1.796%	11,475	+269.817%
2023-05-02	3.4100	3.4100	3.3400	3.3400	-2.624%	18,429	+263.174%
2023-05-01	3.4200	3.5500	3.4000	3.4300	+0.882%	23,337	+253.644%
2023-04-28	3.3900	3.4000	3.3500	3.4000	+1.493%	12,293	+256.765%
2023-04-27	3.3500	3.3900	3.2600	3.3500	-0.593%	16,600	+262.090%
2023-04-25	3.3500	3.3700	3.3500	3.3700	0.000%	600	+259.941%
2023-04-24	3.3000	3.4200	3.2900	3.3700	-0.590%	23,088	+259.941%
2023-04-21	3.4000	3.4100	3.3700	3.3900	-0.294%	25,800	+257.817%
2023-04-20	3.3800	3.4300	3.3500	3.4000	0.000%	5,020	+256.765%
2023-04-19	3.4100	3.4250	3.3900	3.4000	-0.875%	2,000	+256.765%
2023-04-18	3.4100	3.4300	3.4000	3.4300	+0.292%	10,420	+253.644%
2023-04-17	3.4100	3.5200	3.3500	3.4200	+0.293%	12,841	+254.678%
2023-04-14	3.4300	3.4900	3.4000	3.4100	+0.294%	3,190	+255.718%
2023-04-13	3.3100	3.4000	3.2700	3.4000	+0.890%	20,373	+256.765%
2023-04-12	3.3500	3.3900	3.3200	3.3700	0.000%	4,289	+259.941%
2023-04-11	3.3000	3.3700	3.2800	3.3700	+2.121%	4,851	+259.941%
2023-04-10	3.3700	3.3700	3.2400	3.3000	-2.077%	23,332	+267.576%
2023-04-06	3.4200	3.4200	3.3500	3.3700	+0.597%	10,854	+259.941%
2023-04-05	3.5000	3.5000	3.3200	3.3500	-1.180%	9,101	+262.090%
2023-04-04	3.2400	3.3900	3.2400	3.3900	+3.354%	25,829	+257.817%
2023-04-03	3.2700	3.3500	3.2700	3.2800	-0.606%	18,703	+269.817%
2023-03-31	3.2600	3.3500	3.2100	3.3000	-1.198%	46,760	+267.576%
2023-03-30	3.3200	3.4100	3.2500	3.3400	-0.299%	35,920	+263.174%
2023-03-29	3.3700	3.3700	3.1900	3.3500	-0.593%	36,503	+262.090%
2023-03-28	3.3200	3.4400	3.3200	3.3700	+1.201%	29,241	+259.941%
2023-03-27	3.3300	3.4100	3.2800	3.3300	-0.597%	14,009	+264.264%
2023-03-24	3.4400	3.4400	3.3200	3.3500	0.000%	11,350	+262.090%
2023-03-23	3.3800	3.4600	3.3000	3.3500	+0.299%	39,754	+262.090%
2023-03-22	3.3600	3.4200	3.3300	3.3400	-1.183%	9,781	+263.174%
2023-03-21	3.4800	3.5300	3.3800	3.3800	-2.594%	17,472	+258.876%
2023-03-20	3.5500	3.5800	3.3500	3.4700	-3.611%	19,771	+249.568%
2023-03-17	3.5600	3.6500	3.5500	3.6000	-4.000%	16,724	+236.944%
2023-03-16	3.6400	3.7500	3.5500	3.7500	+2.740%	68,545	+223.467%
2023-03-15	3.6200	3.7700	3.6200	3.6500	-4.074%	5,770	+232.329%
2023-03-14	3.8400	3.8400	3.5800	3.8050	+1.467%	4,116	+218.791%
2023-03-13	3.8300	3.8700	3.7000	3.7500	-3.101%	9,255	+223.467%
2023-03-10	3.7850	3.8700	3.7850	3.8700	+1.309%	7,253	+213.437%
2023-03-09	3.8300	3.8300	3.7500	3.8200	+0.526%	6,600	+217.539%
2023-03-08	3.8300	3.8300	3.7400	3.8000	-0.524%	3,370	+219.211%
2023-03-07	3.7800	3.8200	3.7300	3.8200	0.000%	9,700	+217.539%
2023-03-06	3.8200	3.8300	3.7600	3.8200	+1.058%	20,506	+217.539%
2023-03-03	3.7500	3.7900	3.7100	3.7800	+0.800%	14,344	+220.899%
2023-03-02	3.7600	3.7750	3.7500	3.7500	-0.794%	3,307	+223.467%
2023-03-01	3.8100	3.8100	3.7800	3.7800	-0.526%	5,693	+220.899%
2023-02-28	3.7900	3.8000	3.7800	3.8000	0.000%	1,635	+219.211%
2023-02-27	3.8000	3.8300	3.7700	3.8000	+1.333%	7,545	+219.211%
2023-02-24	3.8500	3.8600	3.7500	3.7500	-2.850%	12,670	+223.467%
2023-02-23	3.7900	3.8600	3.7900	3.8600	+2.660%	4,206	+214.249%
2023-02-22	3.7100	3.8400	3.6000	3.7600	+0.267%	42,968	+222.606%
2023-02-21	3.6300	3.7500	3.6300	3.7500	+1.351%	5,236	+223.467%
2023-02-17	3.7800	3.7800	3.6000	3.7000	-1.596%	4,896	+227.838%
2023-02-16	3.6100	3.7600	3.6100	3.7600	+3.297%	5,701	+222.606%
2023-02-15	3.6600	3.6800	3.6300	3.6400	-2.151%	6,210	+233.242%
2023-02-14	3.7100	3.7200	3.7100	3.7200	+0.270%	2,410	+226.075%
2023-02-13	3.6500	3.7500	3.6400	3.7100	+1.923%	6,749	+226.954%
2023-02-10	3.6000	3.6400	3.5000	3.6400	0.000%	4,325	+233.242%
2023-02-09	3.4500	3.6800	3.4500	3.6400	+5.507%	17,981	+233.242%
2023-02-08	3.4300	3.4500	3.4000	3.4500	+0.583%	9,809	+251.594%
2023-02-07	3.4400	3.4400	3.4200	3.4300	+0.587%	643	+253.644%
2023-02-06	3.4400	3.4500	3.3800	3.4100	0.000%	8,626	+255.718%
2023-02-03	3.4400	3.4400	3.3600	3.4100	-0.872%	14,000	+255.718%
2023-02-02	3.4300	3.5400	3.4000	3.4400	+0.732%	17,017	+252.616%

.dark-mode .WttCTY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WttCTY{ color: #333333; background-color: white; border: 2px solid #333333; }CPHCIPHER PHARMACEUTICALS INCstock TSE

CPH
CIPHER PHARMACEUTICALS INC
stock TSE