U.S. Markets closed

Cardiome Pharma Corp. (COM.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
5.82+0.32 (+5.82%)
At close: 3:51PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20175.605.835.605.825.829,900
May 25, 20175.505.555.375.505.507,200
May 24, 20175.605.695.605.635.631,300
May 23, 20175.845.845.555.655.654,200
May 19, 20175.845.845.475.685.6825,400
May 18, 20175.275.855.005.725.7244,900
May 17, 20174.655.074.644.954.9519,500
May 16, 20174.554.754.394.694.6937,800
May 15, 20174.644.894.644.784.787,000
May 12, 20174.554.664.464.624.6211,200
May 11, 20174.514.514.514.514.51-
May 10, 20174.504.514.474.514.513,400
May 09, 20174.354.464.354.464.464,500
May 08, 20174.404.474.404.404.403,200
May 05, 20174.654.654.404.424.4220,100
May 04, 20174.594.674.594.594.5916,200
May 03, 20174.564.624.524.594.5915,600
May 02, 20174.524.534.504.504.503,500
May 01, 20174.614.714.404.504.5040,500
Apr 28, 20174.644.744.484.634.6314,900
Apr 27, 20174.514.644.434.624.6212,000
Apr 26, 20174.444.494.444.494.493,500
Apr 25, 20174.274.394.194.354.3519,400
Apr 24, 20174.274.274.184.274.2729,100
Apr 21, 20174.154.264.144.264.264,200
Apr 20, 20174.254.274.174.184.1813,400
Apr 19, 20174.184.264.184.254.253,600
Apr 18, 20174.264.264.184.224.224,800
Apr 17, 20174.204.274.204.264.263,000
Apr 13, 20174.234.254.224.254.251,700
Apr 12, 20174.114.114.114.114.11100
Apr 11, 20174.144.154.144.154.15600
Apr 10, 20174.434.434.004.144.145,800
Apr 07, 20174.024.254.024.254.254,800
Apr 06, 20174.034.034.004.024.022,300
Apr 05, 20174.054.054.054.054.052,100
Apr 04, 20174.034.034.024.024.022,300
Apr 03, 20174.284.284.004.004.005,000
Mar 31, 20173.994.053.994.054.055,900
Mar 30, 20174.074.073.933.993.9911,400
Mar 29, 20174.114.114.074.074.0723,900
Mar 28, 20174.084.104.074.104.102,700
Mar 27, 20174.174.174.084.104.102,100
Mar 24, 20174.134.144.084.084.087,800
Mar 23, 20174.084.084.074.074.07300
Mar 22, 20174.164.164.004.014.016,500
Mar 21, 20174.014.074.004.014.016,500
Mar 20, 20174.264.264.154.154.159,600
Mar 17, 20174.124.154.124.134.1313,000
Mar 16, 20174.064.104.054.054.054,400
Mar 15, 20174.094.184.054.104.1016,900
Mar 14, 20173.934.293.924.104.106,300
Mar 13, 20173.953.953.953.953.95-
Mar 10, 20174.064.063.953.953.954,800
Mar 09, 20174.434.434.154.194.193,100
Mar 08, 20174.194.194.184.184.181,700
Mar 07, 20174.154.184.104.104.1011,200
Mar 06, 20174.104.234.104.184.189,000
Mar 03, 20174.104.154.104.154.15400
Mar 02, 20174.154.184.054.054.058,600
Mar 01, 20174.024.064.024.034.035,400
Feb 28, 20174.014.104.004.004.005,900
Feb 27, 20174.014.013.924.004.006,300
Feb 24, 20173.903.963.893.963.9615,800
Feb 23, 20173.963.973.873.973.971,700
Feb 22, 20173.934.023.933.963.968,100
Feb 21, 20173.953.953.913.913.911,700
Feb 17, 20173.953.953.913.943.9410,800
Feb 16, 20173.903.953.893.943.9412,100
Feb 15, 20173.903.993.853.903.905,900
Feb 14, 20173.853.933.823.873.8711,400
Feb 13, 20173.853.873.753.833.8313,600
Feb 10, 20173.753.803.753.773.77900
Feb 09, 20173.773.783.773.783.782,500
Feb 08, 20173.643.723.643.723.722,100
Feb 07, 20173.743.783.703.783.782,100
Feb 06, 20173.713.723.703.703.702,400
Feb 03, 20173.803.803.753.753.753,200
Feb 02, 20173.763.883.723.843.8420,800
Feb 01, 20173.773.873.773.773.773,800
Jan 31, 20173.853.893.813.853.859,100
Jan 30, 20173.783.873.783.853.8516,500
Jan 27, 20173.803.863.773.783.784,600
Jan 26, 20173.803.833.803.803.802,500
Jan 25, 20173.703.843.703.843.845,400
Jan 24, 20173.713.753.653.673.6718,500
Jan 23, 20173.893.903.753.753.756,900
Jan 20, 20173.803.933.793.903.9014,800
Jan 19, 20173.763.773.703.753.7512,800
Jan 18, 20173.743.783.613.663.6617,700
Jan 17, 20173.713.733.423.563.5637,900
Jan 16, 20173.973.993.753.753.75900
Jan 13, 20173.783.783.663.663.669,300
Jan 12, 20173.713.713.643.643.6410,500
Jan 11, 20173.913.923.683.713.7132,400
Jan 10, 20173.823.853.773.853.853,700
Jan 09, 20173.903.943.873.903.9014,100
Jan 06, 20173.863.913.823.883.8812,200
Jan 05, 20173.983.983.903.953.954,100
Jan 04, 20173.814.003.813.943.949,500
*Close price adjusted for dividends and splits.
Loading more data...