Cannara Biotech Inc. (TSXV:LOVE)
Canada · Delayed Price · Currency is CAD 1.740
+0.020 (1.16%)
Jul 18, 2025, 3:36 PM EDT
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 69,626 |
| Jun 23, 2025 | 1.32 | 1.44 | 1.32 | 1.39 | 1.39 | 5.30% | 392,065 |
| Jun 20, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | - | 9,500 |
| Jun 19, 2025 | 1.28 | 1.32 | 1.24 | 1.32 | 1.32 | 3.94% | 31,166 |
| Jun 18, 2025 | 1.22 | 1.29 | 1.22 | 1.27 | 1.27 | 4.96% | 19,723 |
| Jun 17, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -4.72% | 10,900 |
| Jun 16, 2025 | 1.22 | 1.40 | 1.22 | 1.27 | 1.27 | 3.25% | 48,592 |
| Jun 13, 2025 | 1.18 | 1.23 | 1.16 | 1.23 | 1.23 | 5.13% | 55,716 |
| Jun 12, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 21,565 |
| Jun 11, 2025 | 1.16 | 1.17 | 1.08 | 1.16 | 1.16 | - | 134,831 |
| Jun 10, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 9,116 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 77,818 |
| Jun 6, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 19,365 |
| Jun 5, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 47,501 |
| Jun 4, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 20,260 |
| Jun 3, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -1.64% | 4,608 |
| Jun 2, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -3.17% | 28,871 |
| May 30, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 2,810 |
| May 29, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 4.10% | 15,781 |
| May 28, 2025 | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -3.17% | 71,941 |
| May 27, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | - | 15,227 |
| May 26, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 19,109 |
| May 23, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | - | 13,099 |
| May 22, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 7,915 |
| May 21, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.79% | 14,667 |
| May 20, 2025 | 1.30 | 1.33 | 1.24 | 1.32 | 1.32 | 0.76% | 47,044 |
| May 16, 2025 | 1.26 | 1.32 | 1.25 | 1.31 | 1.31 | 2.34% | 26,594 |
| May 15, 2025 | 1.28 | 1.29 | 1.22 | 1.28 | 1.28 | 0.79% | 39,093 |
| May 14, 2025 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -5.22% | 61,130 |
| May 13, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 52,212 |
| May 12, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 16,860 |
| May 9, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -1.49% | 17,310 |
| May 8, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 36,327 |