Cannara Biotech Inc. (TSXV:LOVE)
Canada · Delayed Price · Currency is CAD 1.720
-0.060 (-3.37%)
Sep 5, 2025, 3:59 PM EDT
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 17,153 |
| Sep 4, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 4.09% | 23,716 |
| Sep 3, 2025 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -3.93% | 45,822 |
| Sep 2, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -1.11% | 73,013 |
| Aug 29, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | - | 13,224 |
| Aug 28, 2025 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | 1.12% | 32,250 |
| Aug 27, 2025 | 1.83 | 1.85 | 1.77 | 1.78 | 1.78 | -2.73% | 29,640 |
| Aug 26, 2025 | 1.79 | 1.88 | 1.75 | 1.83 | 1.83 | 2.81% | 75,964 |
| Aug 25, 2025 | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | -5.32% | 57,158 |
| Aug 22, 2025 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | 0.53% | 16,370 |
| Aug 21, 2025 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | -0.53% | 38,039 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | -0.53% | 134,958 |
| Aug 19, 2025 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -1.56% | 124,156 |
| Aug 18, 2025 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | 0.52% | 57,531 |
| Aug 15, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 28,638 |
| Aug 14, 2025 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 28,945 |
| Aug 13, 2025 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | - | 31,132 |
| Aug 12, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 17,014 |
| Aug 11, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | 1.58% | 26,832 |
| Aug 8, 2025 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | -2.56% | 106,072 |
| Aug 7, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 43,394 |
| Aug 6, 2025 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 179,346 |
| Aug 5, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 2.66% | 127,169 |
| Aug 1, 2025 | 1.77 | 1.90 | 1.77 | 1.88 | 1.88 | 6.82% | 96,822 |
| Jul 31, 2025 | 1.90 | 1.90 | 1.75 | 1.76 | 1.76 | -5.88% | 114,997 |
| Jul 30, 2025 | 1.90 | 1.99 | 1.86 | 1.87 | 1.87 | -1.06% | 262,067 |
| Jul 29, 2025 | 1.83 | 1.90 | 1.81 | 1.89 | 1.89 | 5.59% | 174,310 |
| Jul 28, 2025 | 1.89 | 1.95 | 1.76 | 1.79 | 1.79 | 0.56% | 327,914 |
| Jul 25, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 103,931 |
| Jul 24, 2025 | 1.80 | 1.82 | 1.76 | 1.80 | 1.80 | 1.12% | 162,175 |
| Jul 23, 2025 | 1.79 | 1.82 | 1.78 | 1.78 | 1.78 | -0.56% | 106,847 |
| Jul 22, 2025 | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -3.76% | 33,789 |
| Jul 21, 2025 | 1.80 | 1.90 | 1.78 | 1.86 | 1.86 | 6.90% | 105,579 |
| Jul 18, 2025 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 64,150 |
| Jul 17, 2025 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 55,564 |
| Jul 16, 2025 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | -1.14% | 116,011 |
| Jul 15, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -1.69% | 9,867 |
| Jul 14, 2025 | 1.67 | 1.85 | 1.55 | 1.78 | 1.78 | 1.71% | 64,729 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.72 | 1.75 | 1.75 | -7.41% | 103,499 |
| Jul 10, 2025 | 1.75 | 1.95 | 1.75 | 1.89 | 1.89 | 8.00% | 118,228 |
| Jul 9, 2025 | 1.68 | 1.82 | 1.66 | 1.75 | 1.75 | 4.79% | 269,255 |
| Jul 8, 2025 | 1.57 | 1.70 | 1.57 | 1.67 | 1.67 | 7.05% | 419,546 |
| Jul 7, 2025 | 1.52 | 1.62 | 1.51 | 1.56 | 1.56 | 0.65% | 111,728 |
| Jul 4, 2025 | 1.48 | 1.55 | 1.45 | 1.55 | 1.55 | 3.33% | 153,027 |
| Jul 3, 2025 | 1.42 | 1.51 | 1.41 | 1.50 | 1.50 | 3.45% | 249,321 |
| Jul 2, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.84% | 188,212 |
| Jun 30, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | 2.92% | 178,122 |
| Jun 27, 2025 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 74,925 |
| Jun 26, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | - | 100,868 |
| Jun 25, 2025 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 25,661 |