Cannara Biotech Inc. (TSX:LOVE)
Canada · Delayed Price · Currency is CAD 1.990
-0.010 (-0.50%)
Aug 28, 2026, 3:59 PM EST
Cannara Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.00 | 2.03 | 1.98 | 1.99 | 1.99 | -0.50% | 21,144 |
| Aug 27, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 29,049 |
| Aug 26, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 24,000 |
| Aug 25, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 35,760 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 16,199 |
| Aug 21, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 48,069 |
| Aug 20, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | 1.02% | 37,126 |
| Aug 19, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 32,139 |
| Aug 18, 2026 | 1.96 | 2.00 | 1.95 | 1.98 | 1.98 | -0.50% | 31,257 |
| Aug 17, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 36,105 |
| Aug 14, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | - | 4,040 |
| Aug 13, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 1.02% | 11,242 |
| Aug 12, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 23,969 |
| Aug 11, 2026 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.98% | 24,370 |
| Aug 10, 2026 | 1.91 | 2.07 | 1.88 | 2.02 | 2.02 | 5.21% | 196,003 |
| Aug 7, 2026 | 1.90 | 1.98 | 1.88 | 1.92 | 1.92 | -0.52% | 134,063 |
| Aug 6, 2026 | 1.94 | 1.99 | 1.92 | 1.93 | 1.93 | 1.05% | 29,902 |
| Aug 5, 2026 | 1.98 | 1.98 | 1.89 | 1.91 | 1.91 | 0.53% | 63,908 |
| Aug 4, 2026 | 1.81 | 1.94 | 1.81 | 1.90 | 1.90 | 2.15% | 45,525 |
| Jul 31, 2026 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -1.06% | 58,415 |
| Jul 30, 2026 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | - | 45,661 |
| Jul 29, 2026 | 1.90 | 1.94 | 1.88 | 1.88 | 1.88 | -0.53% | 25,797 |
| Jul 28, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 51,644 |
| Jul 27, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -2.11% | 10,704 |
| Jul 24, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 2.15% | 20,377 |
| Jul 23, 2026 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | - | 117,544 |
| Jul 22, 2026 | 1.81 | 1.90 | 1.81 | 1.86 | 1.86 | 3.33% | 55,942 |
| Jul 21, 2026 | 1.89 | 1.90 | 1.80 | 1.80 | 1.80 | -4.76% | 87,792 |
| Jul 20, 2026 | 1.92 | 1.92 | 1.76 | 1.89 | 1.89 | -1.56% | 79,390 |
| Jul 17, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | - | 21,904 |
| Jul 16, 2026 | 1.90 | 1.98 | 1.90 | 1.92 | 1.92 | 2.13% | 148,014 |
| Jul 15, 2026 | 1.90 | 1.92 | 1.85 | 1.88 | 1.88 | -1.05% | 79,990 |
| Jul 14, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 6.15% | 74,886 |
| Jul 13, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.65% | 25,610 |
| Jul 10, 2026 | 1.87 | 1.87 | 1.78 | 1.82 | 1.82 | -2.67% | 23,725 |
| Jul 9, 2026 | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | 1.63% | 16,851 |
| Jul 8, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 34,749 |
| Jul 7, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 8,519 |
| Jul 6, 2026 | 1.83 | 1.86 | 1.78 | 1.85 | 1.85 | 1.09% | 27,354 |
| Jul 3, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | - | 15,724 |
| Jul 2, 2026 | 1.75 | 1.85 | 1.74 | 1.83 | 1.83 | 3.98% | 128,043 |
| Jun 30, 2026 | 1.70 | 1.76 | 1.68 | 1.76 | 1.76 | 3.53% | 26,543 |
| Jun 29, 2026 | 1.72 | 1.75 | 1.67 | 1.70 | 1.70 | 1.19% | 94,877 |
| Jun 26, 2026 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 5.00% | 81,672 |
| Jun 25, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.23% | 42,344 |
| Jun 24, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -3.13% | 23,369 |
| Jun 23, 2026 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | -1.23% | 41,175 |
| Jun 22, 2026 | 1.64 | 1.68 | 1.61 | 1.62 | 1.62 | -1.82% | 47,416 |
| Jun 19, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 42,846 |
| Jun 18, 2026 | 1.64 | 1.66 | 1.60 | 1.60 | 1.60 | -2.44% | 35,674 |