Cannara Biotech Inc. (TSX:LOVE)
Canada · Delayed Price · Currency is CAD 2.080
-0.060 (-2.80%)
Oct 9, 2026, 3:59 PM EST
Cannara Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |