Skip to main content
Cannara Biotech Inc. (TSXV:LOVE)
Canada flag Canada · Delayed Price · Currency is CAD
1.290
+0.040 (3.20%)
Feb 21, 2025, 3:55 PM EST

Cannara Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.251.301.231.291.293.20%44,142
Feb 20, 20251.211.251.211.251.254.17%4,700
Feb 19, 20251.201.201.181.201.20-81,911
Feb 18, 20251.241.351.201.201.20-3.23%130,738
Feb 14, 20251.281.291.201.241.24-1.59%20,010
Feb 13, 20251.251.261.201.261.263.28%20,016
Feb 12, 20251.221.221.211.221.221.67%19,343
Feb 11, 20251.151.201.151.201.20-15,330
Feb 10, 20251.201.201.201.201.20-14,937
Feb 7, 20251.201.201.161.201.20-25,371
Feb 6, 20251.251.251.191.201.20-4.00%12,963
Feb 5, 20251.071.351.061.251.2516.82%112,706
Feb 4, 20251.051.121.051.071.07-0.93%26,379
Feb 3, 20251.051.081.031.081.08-0.92%45,848
Jan 31, 20251.061.091.051.091.091.87%37,817
Jan 30, 20251.061.101.061.071.07-0.93%47,639
Jan 29, 20251.081.101.051.081.08-0.92%59,284
Jan 28, 20250.991.100.991.091.0913.54%140,464
Jan 27, 20250.920.960.920.960.9612.94%72,291
Jan 24, 20250.880.880.850.850.85-26,075
Jan 23, 20250.860.890.850.850.85-18,915
Jan 22, 20250.850.850.850.850.85-3,777
Jan 21, 20250.820.850.820.850.85-16,000
Jan 20, 20250.850.850.820.850.851.19%35,890
Jan 17, 20250.830.840.820.840.841.20%41,413
Jan 16, 20250.830.830.830.830.83-500
Jan 15, 20250.830.890.820.830.83-1.19%65,622
Jan 14, 20250.850.850.840.840.84-13,431
Jan 13, 20250.850.850.840.840.84-2.33%7,119
Jan 10, 20250.800.860.800.860.868.18%49,500
Jan 9, 20250.800.810.790.800.80-3.05%132,565
Jan 8, 20250.790.820.790.820.826.49%15,636
Jan 7, 20250.750.850.750.770.771.32%79,436
Jan 6, 20250.800.800.760.760.762.70%28,503
Jan 3, 20250.800.800.740.740.74-7.50%17,500
Jan 2, 20250.750.800.750.800.808.11%20,269
Dec 31, 20240.740.740.690.740.745.71%6,700
Dec 30, 20240.700.700.700.700.70-10.26%9,419
Dec 27, 20240.740.780.740.780.7811.43%1,703
Dec 24, 20240.730.730.700.700.70-2.78%70,238
Dec 23, 20240.760.760.720.720.72-4.00%13,622
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