TSX · CPH · stock
Cipher Pharmaceuticals Inc. (CPH) stock price history
Every TSX trading session of Cipher Pharmaceuticals Inc. from May 7, 2004 to Sep 28, 2026: 5,620 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPH adjusted close, 2004 to 2026
- CA$19.74
- All time high, 2026
- CA$20.56
- 52 week high, CA$12.48 low
- 5,620
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CPH key facts
- Cipher Pharmaceuticals Inc. (CPH) closed at CA$13.65 on Sep 28, 2026 on TSX.
- CPH's all time high close is CA$19.74, set on May 8, 2026; its all time low close is CA$0.3000 on Oct 27, 2008.
- CPH's 52 week range is CA$12.48 to CA$20.56.
- CPH returned -14.7% over the year to Sep 28, 2026 and +485.8% over five years.
- Over ten years CPH returned +173%, +10.6% a year compounded.
- CPH's deepest drawdown was -97.9% from Dec 23, 2014 to Mar 18, 2020.
- DataCedar holds 5,620 daily sessions of CPH history from May 7, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPH price chart, 2004 to 2026
CPH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -16.8% |
| 6 months | -21.2% |
| Year to date | -9.1% |
| 1 year | -14.7% |
| 3 years | +221.9% |
| 5 years | +485.8% |
| 10 years | +173.0% |
| Since May 7, 2004 | +429.1% |
| Compound annual growth, 22.4 years | +7.7% |
CPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$19.74 on May 8, 2026
- All time low close
- CA$0.3000 on Oct 27, 2008
- 52 week high
- CA$20.56 on May 8, 2026
- 52 week low
- CA$12.48 on Nov 7, 2025
- Deepest drawdown
- -97.9% from Dec 23, 2014 to Mar 18, 2020, recovered Aug 29, 2024
- Best single session
- +82.9% on Jan 5, 2009
- Worst single session
- -29.8% on Sep 19, 2013
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2004
- 5.3×
- Best calendar year
- 2012, +291%
- Worst calendar year
- 2007, -73%
CPH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 7, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$15.21 | CA$20.56 | CA$13.25 | CA$13.65 | -9.4% | 5.7M | 186 |
| 2025 | CA$14.34 | CA$17.50 | CA$10.61 | CA$15.06 | +5.2% | 7.2M | 251 |
| 2024 | CA$5.52 | CA$19.69 | CA$5.52 | CA$14.32 | +158.5% | 11.9M | 252 |
| 2023 | CA$3.74 | CA$6.59 | CA$3.11 | CA$5.54 | +44.3% | 4.8M | 250 |
| 2022 | CA$1.80 | CA$4.07 | CA$1.66 | CA$3.84 | +116.9% | 7.2M | 250 |
| 2021 | CA$0.9400 | CA$2.80 | CA$0.7000 | CA$1.77 | +90.3% | 13.4M | 251 |
| 2020 | CA$1.51 | CA$1.55 | CA$0.3800 | CA$0.9300 | -38.0% | 10.3M | 252 |
| 2019 | CA$1.71 | CA$2.35 | CA$0.8100 | CA$1.50 | -12.3% | 8.5M | 251 |
| 2018 | CA$4.90 | CA$5.28 | CA$1.62 | CA$1.71 | -65.1% | 8.9M | 251 |
| 2017 | CA$4.86 | CA$5.75 | CA$4.20 | CA$4.90 | 0.0% | 3.9M | 250 |
| 2016 | CA$6.37 | CA$8.18 | CA$3.50 | CA$4.90 | -24.5% | 7.6M | 251 |
| 2015 | CA$16.78 | CA$18.75 | CA$4.77 | CA$6.49 | -61.3% | 18.8M | 251 |
| 2014 | CA$7.75 | CA$19.52 | CA$6.76 | CA$16.75 | +116.4% | 20.6M | 250 |
| 2013 | CA$2.60 | CA$9.59 | CA$2.39 | CA$7.74 | +209.6% | 20.8M | 251 |
| 2012 | CA$0.6400 | CA$2.50 | CA$0.6400 | CA$2.50 | +290.6% | 1.4M | 251 |
| 2011 | CA$1.20 | CA$1.35 | CA$0.6400 | CA$0.6400 | -46.7% | 773.8K | 250 |
| 2010 | CA$0.5700 | CA$1.84 | CA$0.5700 | CA$1.20 | +122.2% | 518.3K | 251 |
| 2009 | CA$0.4100 | CA$1.00 | CA$0.4000 | CA$0.5400 | +35.0% | 653.5K | 251 |
| 2008 | CA$0.9000 | CA$1.99 | CA$0.2600 | CA$0.4000 | -55.6% | 3.7M | 252 |
| 2007 | CA$3.35 | CA$4.50 | CA$0.7000 | CA$0.9000 | -73.1% | 10.4M | 252 |
| 2006 | CA$1.28 | CA$5.40 | CA$1.28 | CA$3.35 | +161.7% | 13M | 251 |
| 2005 | CA$1.95 | CA$2.50 | CA$1.00 | CA$1.28 | -32.6% | 3.6M | 251 |
| 2004 | CA$2.51 | CA$3.12 | CA$1.40 | CA$1.90 | n/a | 3.5M | 164 |
CPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$13.65 | -0.2% |
| August 2026 | CA$13.68 | -18.7% |
| July 2026 | CA$16.83 | +1.0% |
| June 2026 | CA$16.67 | -0.1% |
| May 2026 | CA$16.69 | -5.8% |
| April 2026 | CA$17.71 | -3.0% |
| March 2026 | CA$18.25 | +21.6% |
| February 2026 | CA$15.01 | +2.6% |
| January 2026 | CA$14.63 | -2.9% |
| December 2025 | CA$15.06 | -1.1% |
| November 2025 | CA$15.23 | +2.9% |
| October 2025 | CA$14.80 | -4.3% |
About the CPH data
Daily bars. 5,620 sessions from May 7, 2004 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
CPH share price history
