Cannara Biotech Inc. (TSX:LOVE)
Canada · Delayed Price · Currency is CAD 1.670
-0.010 (-0.60%)
Jun 8, 2026, 3:38 PM EST
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -0.59% | 38,084 |
| May 27, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 10,771 |
| May 26, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.16% | 22,681 |
| May 25, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 1.17% | 32,429 |
| May 22, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 7,034 |
| May 21, 2026 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 14,592 |
| May 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 2,142 |
| May 19, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 30,046 |
| 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 |