The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cardiome Pharma

  • COM
  • TSX
  • Consumer Products
  • Latest 7.67
  • Currency C$
  • Change 0.05
  • Percent Change 0.656 %
  • Volume 811
  • Wed Aug 20, 2014 03:06 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.67 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 7.68 7.46 7.57 7.67 811
Aug 19 8.10 7.62 8.10 7.62 6,300
Aug 18 8.30 8.08 8.30 8.08 2,790
Aug 15 8.38 8.20 8.20 8.38 1,990
Aug 14 8.50 8.20 8.32 8.28 16,663
Aug 13 8.42 8.20 8.23 8.20 7,680
Aug 12 8.50 7.95 8.50 8.23 21,237
Aug 11 8.63 8.09 8.15 8.36 39,409
Aug 8 7.95 7.27 7.27 7.91 11,812
Aug 7 7.70 7.27 7.27 7.64 5,342
Aug 6 7.32 6.62 6.62 7.26 3,652
Aug 5 7.13 6.70 6.70 7.11 4,350
Aug 1 7.09 6.70 6.87 6.74 7,276
Jul 31 7.25 6.95 7.25 7.15 2,972
Jul 30 7.57 7.25 7.25 7.31 1,750
Jul 29 7.50 6.65 6.75 7.31 19,879
Jul 28 7.25 7.05 7.05 7.25 300
Jul 25 7.27 7.04 7.25 7.27 5,177
Jul 24 7.41 7.24 7.25 7.24 1,420
Jul 23 7.52 7.12 7.12 7.30 12,201
Jul 22 7.53 7.05 7.42 7.24 5,825
Jul 21 7.36 7.17 7.32 7.34 5,390
Jul 18 7.40 7.40 7.40 7.40 197
Jul 17 7.51 7.35 7.50 7.39 2,850
Jul 16 7.47 7.25 7.25 7.46 12,914
Jul 15 8.32 7.45 8.32 7.45 11,631
Jul 14 7.81 7.65 7.75 7.81 9,029
Jul 11 8.50 7.78 8.50 7.84 7,080
Jul 10 8.03 7.93 7.98 7.93 3,720
Jul 9 8.18 7.65 7.65 7.95 8,125
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.