U.S. Markets open in 3 hrs 44 mins

Cardiome Pharma Corp. (COM.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
5.81-0.03 (-0.51%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
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
Jun 27, 20175.445.445.345.345.34300
Jun 26, 20175.295.335.295.335.333,600
Jun 23, 20175.275.325.275.325.324,100
Jun 22, 20175.095.335.095.285.282,700
Jun 21, 20175.435.495.305.365.363,500
Jun 20, 20175.125.225.125.215.211,700
Jun 19, 20175.065.285.065.125.122,000
Jun 16, 20175.065.225.055.225.226,500
Jun 15, 20175.195.195.185.185.181,300
Jun 14, 20175.065.325.055.325.323,800
Jun 13, 20175.155.305.125.265.265,800
Jun 12, 20175.125.125.025.125.128,800
Jun 09, 20175.005.155.005.115.11700
Jun 08, 20175.015.075.005.075.073,400
Jun 07, 20175.115.155.115.145.14600
Jun 06, 20175.475.475.125.285.2810,700
Jun 05, 20175.655.655.655.655.651,000
Jun 02, 20175.585.675.505.675.678,400
Jun 01, 20175.505.535.465.505.5019,200
May 31, 20175.515.645.505.565.567,100
May 30, 20175.855.855.805.805.803,000
May 29, 20175.825.905.825.905.903,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...