Cannara Biotech Inc. (TSX:LOVE)
Canada · Delayed Price · Currency is CAD 1.880
-0.040 (-2.08%)
Aug 10, 2026, 10:30 AM EST
Cannara Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | - | -0.52% | 354 |
| 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 |
| Jun 17, 2026 | 1.66 | 1.71 | 1.61 | 1.64 | 1.64 | -1.20% | 54,297 |
| Jun 16, 2026 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | -1.19% | 63,730 |
| Jun 15, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 16,042 |
| Jun 12, 2026 | 1.62 | 1.72 | 1.60 | 1.70 | 1.70 | 4.29% | 72,122 |
| Jun 11, 2026 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -1.81% | 31,840 |
| Jun 10, 2026 | 1.65 | 1.67 | 1.61 | 1.66 | 1.66 | 0.61% | 36,961 |
| Jun 9, 2026 | 1.63 | 1.67 | 1.61 | 1.65 | 1.65 | -1.20% | 33,308 |
| Jun 8, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 10,809 |
| Jun 5, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 39,150 |
| Jun 4, 2026 | 1.66 | 1.67 | 1.58 | 1.67 | 1.67 | 1.83% | 69,101 |
| Jun 3, 2026 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | -0.61% | 80,679 |
| Jun 2, 2026 | 1.67 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 46,494 |
| Jun 1, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 35,794 |
| May 29, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -1.18% | 15,526 |