Cannara Biotech Inc. (TSX:LOVE)
Canada · Delayed Price · Currency is CAD 2.010
+0.070 (3.61%)
Oct 30, 2026, 2:35 PM EDT
Cannara Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | 3.61% | 43,038 |
| Oct 29, 2026 | 2.01 | 2.01 | 1.94 | 1.94 | 1.94 | -3.96% | 82,892 |
| Oct 28, 2026 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | 1.00% | 24,470 |
| Oct 27, 2026 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 40,902 |
| Oct 26, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 0.50% | 1,862 |
| Oct 23, 2026 | 2.00 | 2.06 | 1.99 | 2.01 | 2.01 | 1.01% | 11,123 |
| Oct 22, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 39,381 |
| Oct 21, 2026 | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | -0.98% | 5,002 |
| Oct 20, 2026 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | 2.00% | 17,671 |
| Oct 19, 2026 | 2.15 | 2.15 | 1.99 | 2.00 | 2.00 | -4.31% | 67,321 |
| Oct 16, 2026 | 2.05 | 2.12 | 1.98 | 2.09 | 2.09 | 2.45% | 81,032 |
| Oct 15, 2026 | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -1.92% | 40,485 |
| Oct 14, 2026 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -1.42% | 20,176 |
| Oct 13, 2026 | 2.14 | 2.14 | 2.08 | 2.11 | 2.11 | 1.44% | 19,243 |
| Oct 9, 2026 | 2.15 | 2.16 | 2.08 | 2.08 | 2.08 | -2.80% | 55,405 |
| Oct 8, 2026 | 2.16 | 2.20 | 2.10 | 2.14 | 2.14 | 0.94% | 32,523 |
| Oct 7, 2026 | 2.10 | 2.17 | 2.10 | 2.12 | 2.12 | 0.95% | 13,937 |
| Oct 6, 2026 | 2.19 | 2.19 | 2.09 | 2.10 | 2.10 | -4.55% | 48,115 |
| Oct 5, 2026 | 2.16 | 2.21 | 2.14 | 2.20 | 2.20 | 2.80% | 41,114 |
| Oct 2, 2026 | 2.12 | 2.17 | 2.10 | 2.14 | 2.14 | 1.42% | 12,135 |
| Oct 1, 2026 | 2.21 | 2.21 | 2.09 | 2.11 | 2.11 | -1.86% | 36,421 |
| Sep 30, 2026 | 2.20 | 2.26 | 2.12 | 2.15 | 2.15 | -2.27% | 29,076 |
| Sep 29, 2026 | 2.18 | 2.20 | 2.12 | 2.20 | 2.20 | 1.85% | 15,391 |
| Sep 28, 2026 | 2.28 | 2.28 | 2.14 | 2.16 | 2.16 | -2.26% | 25,846 |
| Sep 25, 2026 | 2.22 | 2.37 | 2.16 | 2.21 | 2.21 | 0.45% | 93,582 |
| Sep 24, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 3.29% | 103,265 |
| Sep 23, 2026 | 2.10 | 2.19 | 2.10 | 2.13 | 2.13 | 0.47% | 107,358 |
| Sep 22, 2026 | 2.04 | 2.13 | 2.04 | 2.12 | 2.12 | 4.43% | 84,412 |
| Sep 21, 2026 | 2.00 | 2.08 | 2.00 | 2.03 | 2.03 | 1.50% | 52,987 |
| Sep 18, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 81,772 |
| Sep 17, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | - | 44,362 |
| Sep 16, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | - | 17,068 |
| Sep 15, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 75,418 |
| Sep 14, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 84,557 |
| Sep 11, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 1.79% | 9,562 |
| Sep 10, 2026 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | -0.26% | 22,912 |
| Sep 9, 2026 | 1.98 | 2.01 | 1.94 | 1.96 | 1.96 | -1.51% | 76,350 |
| Sep 8, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | - | 9,544 |
| Sep 4, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 0.51% | 35,728 |
| Sep 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 1,088 |
| Sep 2, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 52,183 |
| Sep 1, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 13,975 |
| Aug 31, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | - | 50,430 |
| 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 |