Cannara Biotech Inc. (TSXV:LOVE)
Canada
· Delayed Price · Currency is CAD 1.300
-0.030 (-2.26%)
Mar 28, 2025, 3:59 PM EST
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 38,117 |
| Mar 27, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | - | 21,831 |
| Mar 26, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 15,489 |
| Mar 25, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 17,582 |
| Mar 24, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 34,702 |
| Mar 21, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 34,044 |
| Mar 20, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 20,582 |
| Mar 19, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 61,000 |
| Mar 18, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | - | 15,100 |
| Mar 17, 2025 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 101,251 |
| Mar 14, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 0.72% | 92,229 |
| Mar 13, 2025 | 1.35 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 64,817 |
| Mar 12, 2025 | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | 7.87% | 120,488 |
| Mar 11, 2025 | 1.28 | 1.31 | 1.23 | 1.27 | 1.27 | -2.31% | 38,150 |
| Mar 10, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 16,881 |
| Mar 7, 2025 | 1.23 | 1.32 | 1.21 | 1.31 | 1.31 | 4.80% | 14,841 |
| Mar 6, 2025 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | -6.72% | 27,322 |
| Mar 5, 2025 | 1.29 | 1.35 | 1.28 | 1.34 | 1.34 | 3.08% | 21,541 |
| Mar 4, 2025 | 1.33 | 1.33 | 1.17 | 1.30 | 1.30 | -2.99% | 110,315 |
| Mar 3, 2025 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -2.90% | 58,517 |
| Feb 28, 2025 | 1.38 | 1.46 | 1.35 | 1.38 | 1.38 | - | 198,538 |
| Feb 27, 2025 | 1.30 | 1.40 | 1.30 | 1.38 | 1.38 | 6.98% | 142,452 |
| Feb 26, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 59,917 |
| Feb 25, 2025 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | - | 28,318 |
| Feb 24, 2025 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | - | 24,999 |
| Feb 21, 2025 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 44,142 |
| Feb 20, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 4,700 |
| Feb 19, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 81,911 |
| Feb 18, 2025 | 1.24 | 1.35 | 1.20 | 1.20 | 1.20 | -3.23% | 130,738 |
| Feb 14, 2025 | 1.28 | 1.29 | 1.20 | 1.24 | 1.24 | -1.59% | 20,010 |
| Feb 13, 2025 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | 3.28% | 20,016 |
| Feb 12, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 19,343 |
| Feb 11, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | - | 15,330 |
| Feb 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 14,937 |
| Feb 7, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 25,371 |
| Feb 6, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 12,963 |
| Feb 5, 2025 | 1.07 | 1.35 | 1.06 | 1.25 | 1.25 | 16.82% | 112,706 |
| Feb 4, 2025 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | -0.93% | 26,379 |
| Feb 3, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | -0.92% | 45,848 |
| Jan 31, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | 37,817 |
| Jan 30, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 47,639 |
| Jan 29, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 59,284 |
| Jan 28, 2025 | 0.99 | 1.10 | 0.99 | 1.09 | 1.09 | 13.54% | 140,464 |
| Jan 27, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 12.94% | 72,291 |
| Jan 24, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | - | 26,075 |
| Jan 23, 2025 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | - | 18,915 |
| Jan 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,777 |
| Jan 21, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | - | 16,000 |
| Jan 20, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 1.19% | 35,890 |
| Jan 17, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 41,413 |