Cannara Biotech Inc. (TSX:LOVE)
Canada · Delayed Price · Currency is CAD 1.720
0.00 (0.00%)
May 15, 2026, 3:58 PM EST
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | - | 45,841 |
| May 14, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 9,075 |
| May 13, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 37,253 |
| May 12, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | - | 46,016 |
| May 11, 2026 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -2.27% | 90,466 |
| May 8, 2026 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -1.12% | 59,265 |
| May 7, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 25,590 |
| May 6, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | 1.14% | 19,715 |
| May 5, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 29,807 |
| May 4, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 24,130 |
| May 1, 2026 | 1.72 | 1.83 | 1.72 | 1.78 | 1.78 | 1.14% | 91,026 |
| Apr 30, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | - | 42,145 |
| Apr 29, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 38,039 |
| Apr 28, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -0.56% | 45,464 |
| Apr 27, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -2.20% | 129,389 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 42,593 |
| Apr 23, 2026 | 1.85 | 1.92 | 1.81 | 1.84 | 1.84 | 0.55% | 122,141 |
| Apr 22, 2026 | 1.75 | 1.85 | 1.73 | 1.83 | 1.83 | 4.57% | 69,260 |
| Apr 21, 2026 | 1.76 | 1.80 | 1.74 | 1.75 | 1.75 | - | 148,707 |
| Apr 20, 2026 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 46,688 |
| Apr 17, 2026 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | - | 30,930 |
| Apr 16, 2026 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -2.20% | 70,369 |
| Apr 15, 2026 | 1.92 | 1.94 | 1.80 | 1.82 | 1.82 | -5.21% | 69,396 |
| Apr 14, 2026 | 1.90 | 1.98 | 1.78 | 1.92 | 1.92 | -6.34% | 189,826 |
| Apr 13, 2026 | 1.93 | 2.05 | 1.92 | 2.05 | 2.05 | 6.22% | 98,488 |
| Apr 10, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 25,238 |
| Apr 9, 2026 | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | 2.13% | 27,354 |
| Apr 8, 2026 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | 1.62% | 17,596 |
| Apr 7, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 1.09% | 16,541 |
| Apr 6, 2026 | 1.80 | 1.87 | 1.79 | 1.83 | 1.83 | 2.81% | 31,276 |
| Apr 2, 2026 | 1.80 | 1.83 | 1.78 | 1.78 | 1.78 | -2.73% | 25,351 |
| Apr 1, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 3.39% | 33,307 |
| Mar 31, 2026 | 1.82 | 1.83 | 1.75 | 1.77 | 1.77 | -2.21% | 22,540 |
| Mar 30, 2026 | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | 0.56% | 26,396 |
| Mar 27, 2026 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | 1.12% | 11,710 |
| Mar 26, 2026 | 1.83 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 43,353 |
| Mar 25, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -1.64% | 11,287 |
| Mar 24, 2026 | 1.87 | 1.87 | 1.80 | 1.83 | 1.83 | -2.14% | 19,054 |
| Mar 23, 2026 | 1.79 | 1.88 | 1.79 | 1.87 | 1.87 | 2.75% | 40,980 |
| Mar 20, 2026 | 1.83 | 1.87 | 1.79 | 1.82 | 1.82 | - | 29,607 |
| Mar 19, 2026 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -0.55% | 27,967 |
| Mar 18, 2026 | 1.87 | 1.90 | 1.83 | 1.83 | 1.83 | - | 58,491 |
| Mar 17, 2026 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | 2.23% | 54,405 |
| Mar 16, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 8,393 |
| Mar 13, 2026 | 1.87 | 1.88 | 1.79 | 1.81 | 1.81 | -2.16% | 29,159 |
| Mar 12, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 7,078 |
| Mar 11, 2026 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -0.54% | 8,432 |
| Mar 10, 2026 | 1.84 | 1.88 | 1.80 | 1.84 | 1.84 | - | 50,060 |
| Mar 9, 2026 | 1.87 | 1.87 | 1.80 | 1.84 | 1.84 | -1.60% | 9,065 |
| Mar 6, 2026 | 1.84 | 1.87 | 1.81 | 1.87 | 1.87 | 2.19% | 21,045 |