Cannara Biotech Inc. (TSX:LOVE)
Canada · Delayed Price · Currency is CAD 2.000
+0.010 (0.50%)
Sep 18, 2026, 4:00 PM EST
Cannara Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |