Cannara Biotech Inc. (TSX:LOVE)
Canada · Delayed Price · Currency is CAD 1.890
-0.030 (-1.56%)
Jul 20, 2026, 3:59 PM EST
Cannara Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |