Cannara Biotech Inc. (LOVE.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.7000

-0.0200

(-2.78%)

At close: 03:59PM EST

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	1,398
Nov 26, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	8,035
Nov 25, 2024	0.6800	0.7800	0.6800	0.7800	0.7800	57,127
Nov 22, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	5,510
Nov 20, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	27,160
Nov 19, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	3,560
Nov 18, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	9,179
Nov 15, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	3,000
Nov 14, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	7,747
Nov 13, 2024	0.6100	0.6300	0.5900	0.6300	0.6300	7,855
Nov 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,960
Nov 11, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	60,157
Nov 08, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	3,000
Nov 07, 2024	0.6200	0.6800	0.6200	0.6800	0.6800	6,014
Nov 06, 2024	0.7500	0.7500	0.6200	0.6500	0.6500	81,614
Nov 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	27,550
Nov 04, 2024	0.7000	0.7600	0.7000	0.7500	0.7500	23,641
Nov 01, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,624
Oct 31, 2024	0.7900	0.7900	0.7000	0.7000	0.7000	6,850
Oct 30, 2024	0.6800	0.7900	0.6800	0.7900	0.7900	46,036
Oct 29, 2024	0.7200	0.8000	0.7000	0.7000	0.7000	71,427
Oct 28, 2024	0.6700	0.7300	0.6600	0.7000	0.7000	110,138
Oct 25, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	144,401
Oct 24, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 23, 2024	0.6300	0.6400	0.6200	0.6400	0.6400	11,216
Oct 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	500
Oct 21, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	4,700
Oct 18, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	5,500
Oct 17, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 16, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	2,637
Oct 15, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	8,578
Oct 11, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	500
Oct 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 09, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	600
Oct 08, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 07, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	5,269
Oct 04, 2024	0.5900	0.6600	0.5900	0.6600	0.6600	9,575
Oct 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Oct 02, 2024	0.6200	0.6200	0.5700	0.5900	0.5900	34,164
Oct 01, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	6,101
Sep 30, 2024	0.6300	0.6500	0.6100	0.6100	0.6100	6,407
Sep 27, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Sep 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 25, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	510
Sep 24, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	2,000
Sep 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,091
Sep 20, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 19, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	15,792
Sep 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Sep 17, 2024	0.6200	0.6200	0.6000	0.6200	0.6200	21,888
Sep 16, 2024	0.6300	0.6700	0.6300	0.6600	0.6600	16,200
Sep 13, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	9,805
Sep 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	5,000
Sep 11, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	3,000
Sep 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 09, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 06, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,500
Sep 05, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	3,957
Sep 04, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	21,225
Sep 03, 2024	0.6500	0.6600	0.6300	0.6300	0.6300	12,400
Aug 30, 2024	0.7000	0.7000	0.6600	0.6800	0.6800	3,105
Aug 29, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	506
Aug 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	520
Aug 27, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 26, 2024	0.7700	0.7700	0.6400	0.6400	0.6400	3,215
Aug 23, 2024	0.7400	0.7400	0.6400	0.6400	0.6400	4,025
Aug 22, 2024	0.7400	0.7700	0.7400	0.7700	0.7700	3,525
Aug 21, 2024	0.7000	0.7700	0.7000	0.7700	0.7700	120,450
Aug 20, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	500
Aug 19, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	500
Aug 16, 2024	0.7400	0.7400	0.6800	0.6800	0.6800	1,851
Aug 15, 2024	0.6800	0.7400	0.6800	0.7000	0.7000	30,200
Aug 14, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	16,110
Aug 13, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	16,078
Aug 12, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	38,675
Aug 09, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 08, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	4,000
Aug 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	7,000
Aug 06, 2024	0.6200	0.6500	0.6200	0.6200	0.6200	22,548
Aug 02, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	20,000
Aug 01, 2024	0.6800	0.6800	0.6200	0.6200	0.6200	2,500
Jul 31, 2024	0.6500	0.6500	0.6200	0.6500	0.6500	9,141
Jul 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	4,500
Jul 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,239
Jul 26, 2024	0.5800	0.6400	0.5800	0.6400	0.6400	26,713
Jul 25, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	62,000
Jul 24, 2024	0.6000	0.6000	0.5400	0.5600	0.5600	43,075
Jul 23, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	34,066
Jul 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	11,470
Jul 19, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	191,500
Jul 18, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	6,300
Jul 17, 2024	0.6300	0.6600	0.6200	0.6600	0.6600	59,813
Jul 16, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	31,305
Jul 15, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	52,864
Jul 12, 2024	0.6100	0.6100	0.5200	0.6000	0.6000	70,607
Jul 11, 2024	0.6400	0.6400	0.6000	0.6200	0.6200	114,225
Jul 10, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	15,946
Jul 09, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	18,056
Jul 08, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	17,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.74-22.89(-0.38%)

Dow 3044,722.06-138.25(-0.31%)

Nasdaq19,060.48-115.10(-0.60%)

Russell 20002,426.19+1.88(+0.08%)

Crude Oil68.76-0.01(-0.01%)

Gold2,661.40+15.10(+0.57%)

Cannara Biotech Inc. (LOVE.V)

S&P 500
5,998.74
-22.89(-0.38%)

Dow 30
44,722.06
-138.25(-0.31%)

Nasdaq
19,060.48
-115.10(-0.60%)

Russell 2000
2,426.19
+1.88(+0.08%)

Crude Oil
68.76
-0.01(-0.01%)

Gold
2,661.40
+15.10(+0.57%)