COM.TO - Cardiome Pharma Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20171.781.981.741.911.9125,100
Nov 17, 20171.801.801.681.751.7529,700
Nov 16, 20171.751.781.681.701.7020,700
Nov 15, 20171.831.921.771.771.7727,300
Nov 14, 20172.062.061.801.831.8320,400
Nov 13, 20171.851.961.851.871.8711,700
Nov 10, 20171.931.931.751.851.8527,300
Nov 09, 20171.901.921.831.911.9122,800
Nov 08, 20172.022.021.901.901.9027,700
Nov 07, 20172.102.102.002.002.0029,100
Nov 06, 20172.122.202.062.062.0610,200
Nov 03, 20172.032.252.032.082.0843,700
Nov 02, 20172.162.252.042.042.0429,900
Nov 01, 20172.392.392.092.162.1633,900
Oct 31, 20172.012.341.902.272.2754,000
Oct 30, 20171.741.991.681.991.9937,600
Oct 27, 20171.731.741.681.711.7130,900
Oct 26, 20171.731.741.711.721.7223,300
Oct 25, 20171.801.801.641.731.7375,200
Oct 24, 20172.072.071.751.771.7743,200
Oct 23, 20172.252.262.002.082.0818,000
Oct 20, 20172.302.322.242.272.2723,800
Oct 19, 20172.492.492.252.342.3430,800
Oct 18, 20172.382.412.382.382.3812,600
Oct 17, 20172.432.442.342.382.3827,700
Oct 16, 20172.502.502.452.462.4610,700
Oct 13, 20172.512.512.462.502.5044,600
Oct 12, 20172.592.592.502.512.5112,000
Oct 11, 20172.532.572.532.542.542,300
Oct 10, 20172.632.632.512.512.5125,600
Oct 06, 20172.512.512.512.512.51-
Oct 05, 20172.582.582.512.512.5123,800
Oct 04, 20172.582.592.512.512.5131,100
Oct 03, 20172.642.642.512.582.5819,000
Oct 02, 20172.632.672.592.642.6419,500
Sep 29, 20172.562.722.562.682.684,700
Sep 28, 20172.552.612.552.572.575,900
Sep 27, 20172.512.592.492.592.5930,900
Sep 26, 20172.622.662.532.532.5324,000
Sep 25, 20172.652.652.602.602.6014,600
Sep 22, 20172.662.702.632.702.7024,300
Sep 21, 20172.662.682.662.682.686,800
Sep 20, 20172.702.732.662.662.6611,400
Sep 19, 20172.842.842.692.692.6914,600
Sep 18, 20172.972.972.852.852.8529,500
Sep 15, 20172.832.872.812.822.8218,500
Sep 14, 20172.932.932.802.882.8838,100
Sep 13, 20172.842.892.812.892.894,500
Sep 12, 20172.972.972.832.842.8421,800
Sep 11, 20172.962.962.912.912.916,900
Sep 08, 20172.952.952.902.922.926,100
Sep 07, 20173.023.022.902.952.9515,800
Sep 06, 20173.023.053.013.013.0114,300
Sep 05, 20173.013.063.013.013.015,600
Sep 01, 20172.963.052.952.982.984,700
Aug 31, 20173.253.252.993.043.0411,100
Aug 30, 20173.193.383.153.253.2527,900
Aug 29, 20172.873.112.873.113.1119,100
Aug 28, 20172.902.912.852.912.9134,400
Aug 25, 20172.732.862.702.832.8356,900
Aug 24, 20172.872.872.732.732.7332,000
Aug 23, 20172.833.002.632.862.8683,800
Aug 22, 20173.353.352.652.652.6593,700
Aug 21, 20174.314.312.903.263.26156,700
Aug 18, 20174.994.994.994.994.99-
Aug 17, 20175.465.464.954.994.993,700
Aug 16, 20174.954.964.954.954.956,300
Aug 15, 20174.954.964.954.954.95600
Aug 14, 20174.935.024.934.954.953,200
Aug 11, 20175.005.055.005.055.051,100
Aug 10, 20175.065.064.824.934.939,300
Aug 09, 20175.005.065.005.065.061,800
Aug 08, 20175.205.215.195.205.203,300
Aug 04, 20175.215.285.215.285.28400
Aug 03, 20175.815.815.235.235.232,200
Aug 02, 20175.275.315.225.305.303,700
Aug 01, 20175.205.325.205.265.263,100
Jul 31, 20175.275.385.165.285.287,500
Jul 28, 20175.505.505.365.415.415,500
Jul 27, 20175.575.635.555.555.553,000
Jul 26, 20175.735.735.695.695.69500
Jul 25, 20175.825.825.825.825.82400
Jul 24, 20175.515.995.515.815.819,900
Jul 21, 20175.835.845.835.845.84400
Jul 20, 20175.895.895.835.875.87800
Jul 19, 20175.905.905.905.905.901,700
Jul 18, 20175.825.945.825.945.941,500
Jul 17, 20176.016.016.016.016.01500
Jul 14, 20176.006.005.875.875.874,500
Jul 13, 20175.946.065.946.066.061,600
Jul 12, 20175.786.005.785.945.941,200
Jul 11, 20175.725.795.725.795.79200
Jul 10, 20175.896.045.835.835.834,000
Jul 07, 20175.815.875.805.815.814,800
Jul 06, 20175.945.945.805.805.80300
Jul 05, 20176.066.065.805.805.803,400
Jul 04, 20175.845.865.845.845.84900
Jun 30, 20175.516.005.515.865.8610,600
Jun 29, 20175.455.455.295.295.291,700
Jun 28, 20175.325.385.295.385.385,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...