Skip to main content
Cannara Biotech Inc. (TSXV: LOVE)
Canada flag Canada · Delayed Price · Currency is CAD
0.750
-0.050 (-6.25%)
Dec 20, 2024, 2:54 PM EST

Cannara Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.800.810.750.750.75-6.25%126,428
Dec 19, 20240.670.800.670.800.8017.65%65,613
Dec 18, 20240.680.700.660.680.68-11,500
Dec 17, 20240.680.680.680.680.68-4.23%6,204
Dec 16, 20240.710.710.710.710.71-1.39%6,988
Dec 13, 20240.710.720.710.720.7210.77%12,006
Dec 12, 20240.730.730.650.650.65-18.75%28,152
Dec 11, 20240.800.800.800.800.80--
Dec 10, 20240.720.800.700.800.806.67%18,500
Dec 9, 20240.750.750.700.750.75-46,929
Dec 6, 20240.750.750.750.750.75-13,500
Dec 5, 20240.750.750.750.750.75-2.60%7,250
Dec 4, 20240.760.770.760.770.77-9,000
Dec 3, 20240.820.820.770.770.77-7.23%18,900
Dec 2, 20240.760.830.760.830.835.06%62,640
Nov 29, 20240.770.790.770.790.795.33%8,604
Nov 28, 20240.710.750.710.750.757.14%19,500
Nov 27, 20240.690.700.690.700.70-2.78%1,398
Nov 26, 20240.730.730.720.720.72-7.69%8,035
Nov 25, 20240.680.780.680.780.7814.71%57,127
Nov 22, 20240.680.680.680.680.68--
Nov 21, 20240.680.680.680.680.681.49%5,510
Nov 20, 20240.650.670.650.670.6713.56%27,160
Nov 19, 20240.590.590.590.590.59-3.28%3,560
Nov 18, 20240.620.620.600.610.61-9,179
Nov 15, 20240.610.610.610.610.611.67%3,000
Nov 14, 20240.600.600.580.600.60-4.76%7,747
Nov 13, 20240.610.630.590.630.635.00%7,855
Nov 12, 20240.600.600.600.600.60-3.23%4,960
Nov 11, 20240.600.620.600.620.62-6.06%60,157
Nov 8, 20240.650.660.650.660.66-2.94%3,000
Nov 7, 20240.620.680.620.680.684.62%6,014
Nov 6, 20240.750.750.620.650.65-13.33%81,614
Nov 5, 20240.750.750.750.750.75-27,550
Nov 4, 20240.700.760.700.750.757.14%23,641
Nov 1, 20240.700.700.700.700.70-2,624
Oct 31, 20240.790.790.700.700.70-11.39%6,850
Oct 30, 20240.680.790.680.790.7912.86%46,036
Oct 29, 20240.720.800.700.700.70-71,427
Oct 28, 20240.670.730.660.700.704.48%110,138
Oct 25, 20240.640.670.640.670.674.69%144,401
Oct 24, 20240.640.640.640.640.64--
Oct 23, 20240.630.640.620.640.644.92%11,216
Oct 22, 20240.610.610.610.610.61-1.61%500
Oct 21, 20240.640.640.620.620.62-1.59%4,700
Oct 18, 20240.640.640.630.630.63-1.56%5,500
Oct 17, 20240.640.640.640.640.64--
Oct 16, 20240.630.640.630.640.64-2,637
Oct 15, 20240.640.650.640.640.64-8,578
Oct 11, 20240.640.640.640.640.643.23%500
Oct 10, 20240.620.620.620.620.62--
Oct 9, 20240.620.620.620.620.62-3.13%600
Oct 8, 20240.640.640.640.640.64--
Oct 7, 20240.640.640.640.640.64-3.03%5,269
Oct 4, 20240.590.660.590.660.6610.00%9,575
Oct 3, 20240.600.600.600.600.601.69%2,000
Oct 2, 20240.620.620.570.590.59-3.28%34,164
Oct 1, 20240.620.620.610.610.61-6,101
Sep 30, 20240.630.650.610.610.61-3.17%6,407
Sep 27, 20240.630.630.630.630.63-4.55%500
Sep 26, 20240.660.660.660.660.66--
Sep 25, 20240.660.660.660.660.66-510
Sep 24, 20240.660.660.660.660.666.45%2,000
Sep 23, 20240.620.620.620.620.62-7.46%2,091
Sep 20, 20240.670.670.670.670.67--
Sep 19, 20240.660.670.660.670.673.08%15,792
Sep 18, 20240.650.650.650.650.654.84%1,000
Sep 17, 20240.620.620.600.620.62-6.06%21,888
Sep 16, 20240.630.670.630.660.663.13%16,200
Sep 13, 20240.650.650.640.640.64-9,805
Sep 12, 20240.640.640.640.640.64-1.54%5,000
Sep 11, 20240.650.650.640.650.65-3,000
Sep 10, 20240.650.650.650.650.65--
Sep 9, 20240.650.650.650.650.65--
Sep 6, 20240.650.650.650.650.65-4.41%1,500
Sep 5, 20240.650.680.650.680.684.62%3,957
Sep 4, 20240.630.650.630.650.653.17%21,225
Sep 3, 20240.650.660.630.630.63-7.35%12,400
Aug 30, 20240.700.700.660.680.68-5.56%3,105
Aug 29, 20240.720.720.720.720.729.09%506
Aug 28, 20240.660.660.660.660.663.13%520
Aug 27, 20240.640.640.640.640.64--
Aug 26, 20240.770.770.640.640.64-3,215
Aug 23, 20240.740.740.640.640.64-16.88%4,025
Aug 22, 20240.740.770.740.770.77-3,525
Aug 21, 20240.700.770.700.770.7716.67%120,450
Aug 20, 20240.660.660.660.660.66-500
Aug 19, 20240.660.660.660.660.66-2.94%500
Aug 16, 20240.740.740.680.680.68-2.86%1,851
Aug 15, 20240.680.740.680.700.7011.11%30,200
Aug 14, 20240.600.630.600.630.635.00%16,110
Aug 13, 20240.610.620.600.600.60-7.69%16,078
Aug 12, 20240.600.650.600.650.65-5.80%38,675
Aug 9, 20240.690.690.690.690.69--
Aug 8, 20240.680.690.680.690.6911.29%4,000
Aug 7, 20240.620.620.620.620.62-7,000
Aug 6, 20240.620.650.620.620.62-22,548
Aug 2, 20240.630.630.620.620.62-20,000
Aug 1, 20240.680.680.620.620.62-4.62%2,500
Jul 31, 20240.650.650.620.650.65-9,141