Cannara Biotech Inc. (LOVE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8500

+0.0100

(+1.19%)

At close: 10:36AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	1,040
Apr 24, 2024	0.8500	0.8500	0.8300	0.8400	0.8400	35,246
Apr 23, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	5,060
Apr 22, 2024	0.8300	0.8800	0.8000	0.8100	0.8100	29,847
Apr 19, 2024	0.8700	0.8700	0.8200	0.8200	0.8200	24,104
Apr 18, 2024	0.8800	0.8800	0.8600	0.8700	0.8700	15,304
Apr 17, 2024	0.8900	0.8900	0.8700	0.8700	0.8700	10,521
Apr 16, 2024	0.9000	0.9000	0.8600	0.8600	0.8600	23,536
Apr 15, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	20,401
Apr 12, 2024	0.8700	0.9100	0.8700	0.9100	0.9100	14,842
Apr 11, 2024	0.8900	0.9300	0.8900	0.9300	0.9300	12,699
Apr 10, 2024	0.8700	0.9400	0.8700	0.9400	0.9400	15,815
Apr 09, 2024	0.8300	0.8800	0.8300	0.8700	0.8700	9,721
Apr 08, 2024	0.9000	0.9000	0.8300	0.8400	0.8400	24,363
Apr 05, 2024	0.8800	0.8800	0.8400	0.8700	0.8700	38,821
Apr 04, 2024	0.9200	0.9200	0.8600	0.8900	0.8900	41,754
Apr 03, 2024	0.9000	0.9000	0.8800	0.9000	0.9000	15,151
Apr 02, 2024	0.9200	0.9200	0.8900	0.8900	0.8900	50,996
Apr 01, 2024	0.9400	0.9400	0.9000	0.9100	0.9100	6,818
Mar 28, 2024	0.9400	0.9400	0.9100	0.9300	0.9300	28,750
Mar 27, 2024	0.9400	0.9400	0.9100	0.9100	0.9100	26,500
Mar 26, 2024	0.9300	0.9300	0.9100	0.9300	0.9300	15,606
Mar 25, 2024	0.9600	0.9600	0.9300	0.9300	0.9300	15,355
Mar 22, 2024	0.9700	0.9700	0.9500	0.9600	0.9600	18,171
Mar 21, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	4,502
Mar 20, 2024	0.9700	0.9700	0.9500	0.9600	0.9600	12,228
Mar 19, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,550
Mar 18, 2024	0.9500	0.9600	0.9500	0.9500	0.9500	16,104
Mar 15, 2024	0.9500	0.9500	0.9300	0.9500	0.9500	10,125
Mar 14, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,225
Mar 13, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	19,495
Mar 12, 2024	0.9700	0.9900	0.9700	0.9700	0.9700	17,001
Mar 11, 2024	0.9800	0.9800	0.9700	0.9700	0.9700	8,420
Mar 08, 2024	1.0000	1.0000	0.9600	0.9600	0.9600	19,910
Mar 07, 2024	1.0000	1.0000	0.9800	1.0000	1.0000	12,900
Mar 06, 2024	1.0100	1.0100	0.9800	1.0100	1.0100	4,510
Mar 05, 2024	1.0300	1.0300	0.9700	1.0000	1.0000	29,973
Mar 04, 2024	1.0000	1.0400	0.9900	1.0200	1.0200	43,602
Mar 01, 2024	0.9700	1.0000	0.9600	1.0000	1.0000	16,500
Feb 29, 2024	0.9700	1.0200	0.9600	0.9800	0.9800	57,583
Feb 28, 2024	0.9300	0.9600	0.9300	0.9400	0.9400	32,723
Feb 27, 2024	0.9200	1.0000	0.9200	1.0000	1.0000	39,200
Feb 26, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	4,528
Feb 23, 2024	0.8700	0.9300	0.8700	0.9300	0.9300	6,001
Feb 22, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	2,670
Feb 21, 2024	0.9400	0.9700	0.8500	0.8800	0.8800	20,703
Feb 20, 2024	0.9000	0.9700	0.8400	0.9700	0.9700	50,744
Feb 16, 2024	0.9800	0.9900	0.9000	0.9000	0.9000	38,956
Feb 15, 2024	0.9400	1.0100	0.9400	0.9600	0.9600	65,934
Feb 14, 2024	0.9100	0.9500	0.9000	0.9500	0.9500	36,000
Feb 13, 2024	0.9500	0.9700	0.9100	0.9100	0.9100	18,400
Feb 12, 2024	0.9100	1.0200	0.9000	0.9500	0.9500	76,603
Feb 09, 2024	0.8700	0.9600	0.8700	0.9300	0.9300	56,330
Feb 08, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	2,510
Feb 07, 2024	0.8700	0.9100	0.8700	0.8800	0.8800	11,005
Feb 06, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,510
Feb 05, 2024	0.9000	0.9000	0.8400	0.8500	0.8500	19,416
Feb 02, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	15,000
Feb 01, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	9,632
Jan 31, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	19,000
Jan 30, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	21,307
Jan 29, 2024	0.9000	0.9300	0.8500	0.9300	0.9300	25,098
Jan 26, 2024	0.8900	0.9000	0.8700	0.9000	0.9000	7,900
Jan 25, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	7,401
Jan 24, 2024	0.9100	0.9900	0.8800	0.9000	0.9000	27,883
Jan 23, 2024	0.8300	0.9100	0.8300	0.9100	0.9100	32,347
Jan 22, 2024	0.8200	0.8500	0.8200	0.8500	0.8500	65,657
Jan 19, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	4,000
Jan 18, 2024	0.7800	0.8000	0.7700	0.8000	0.8000	9,502
Jan 17, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	4,000
Jan 16, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	9,405
Jan 15, 2024	0.8100	0.8100	0.7800	0.8000	0.8000	18,503
Jan 12, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	3,008
Jan 11, 2024	0.8100	0.8100	0.8000	0.8100	0.8100	15,089
Jan 10, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	6,500
Jan 09, 2024	0.8200	0.8200	0.8000	0.8200	0.8200	10,500
Jan 08, 2024	0.8000	0.8300	0.7900	0.8300	0.8300	20,759
Jan 05, 2024	0.8100	0.8100	0.7900	0.8000	0.8000	21,812
Jan 04, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	34,470
Jan 03, 2024	0.8300	0.8400	0.8200	0.8200	0.8200	28,870
Jan 02, 2024	0.8400	0.8500	0.8300	0.8300	0.8300	22,122
Dec 29, 2023	0.8400	0.8400	0.8200	0.8300	0.8300	9,759
Dec 28, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	500
Dec 27, 2023	0.8900	0.8900	0.8300	0.8300	0.8300	4,667
Dec 22, 2023	0.8200	0.8900	0.8200	0.8900	0.8900	47,308
Dec 21, 2023	0.8200	0.8500	0.8200	0.8500	0.8500	56,300
Dec 20, 2023	0.9100	0.9100	0.8900	0.8900	0.8900	38,774
Dec 19, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	500
Dec 18, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	1,747
Dec 15, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 14, 2023	0.8500	0.8700	0.8500	0.8700	0.8700	15,840
Dec 13, 2023	0.8700	0.8800	0.8700	0.8800	0.8800	10,993
Dec 12, 2023	0.8600	0.8700	0.8600	0.8700	0.8700	15,907
Dec 11, 2023	0.8800	0.9000	0.8500	0.8900	0.8900	53,506
Dec 08, 2023	0.8800	0.8800	0.8500	0.8500	0.8500	3,500
Dec 07, 2023	0.9200	0.9300	0.8700	0.8700	0.8700	43,409
Dec 06, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 05, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	2,600
Dec 04, 2023	0.8100	0.8300	0.8100	0.8300	0.8300	14,353
Dec 01, 2023	0.8500	0.8600	0.8400	0.8400	0.8400	11,060
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL84.17+0.60(+0.72%)

Bitcoin CAD87,663.49+548.96(+0.63%)

Cannara Biotech Inc. (LOVE.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
84.17
+0.60(+0.72%)

Bitcoin CAD
87,663.49
+548.96(+0.63%)