Love Pharma Inc. (LUV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0250

-0.0050

(-16.67%)

At close: 03:46PM EDT

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	498,000
Aug 16, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	72,000
Aug 15, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	50,500
Aug 12, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	199,000
Aug 11, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	440,000
Aug 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
Aug 08, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	1,099,300
Aug 05, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	858,070
Aug 04, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	251,500
Aug 03, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	150,000
Aug 02, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	535,770
Jul 29, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	242,000
Jul 28, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	546,800
Jul 27, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	580,200
Jul 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Jul 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 21, 2022	0.0125	0.0150	0.0125	0.0150	0.0150	101,000
Jul 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jul 11, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	790,000
Jul 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 05, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Jul 04, 2022	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jun 30, 2022	0.0125	0.0125	0.0125	0.0125	0.0125	85,000
Jun 29, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jun 27, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 24, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 23, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 22, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	120,000
Jun 21, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,880,000
Jun 20, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Jun 17, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	107,500
Jun 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,031
Jun 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,001
Jun 13, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	147,300
Jun 10, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 09, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 08, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	168,000
Jun 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	3,650
Jun 03, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 02, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
Jun 01, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 31, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 27, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	205,000
May 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	400,000
May 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	38,000
May 24, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	1,419,200
May 20, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
May 19, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
May 18, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	650,000
May 17, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	56,777
May 16, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	101,282
May 13, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	320,001
May 12, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 11, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 10, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	184,000
May 09, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 06, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	303,000
May 05, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	250,555
May 04, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
May 03, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 02, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	504,333
Apr 29, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 27, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	659,500
Apr 26, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	588,000
Apr 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	29,001
Apr 22, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	72,111
Apr 21, 2022	0.0200	0.0200	0.0175	0.0175	0.0175	23,784
Apr 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	24,000
Apr 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Apr 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Apr 13, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 12, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	158,000
Apr 11, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Apr 08, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	64,500
Apr 07, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	46,000
Apr 06, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	64,500
Apr 05, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	46,000
Apr 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	11,500
Apr 01, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 31, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	139,000
Mar 30, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	113,101
Mar 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,181.44-88.53(-0.44%)

S&P 5004,274.04-31.16(-0.72%)

DOW33,980.32-171.69(-0.50%)

CAD/USD0.7738-0.0008(-0.10%)

CRUDE OIL88.12+0.01(+0.01%)

BTC-CAD30,239.75-1,022.99(-3.27%)

Love Pharma Inc. (LUV.CN)

S&P/TSX
20,181.44
-88.53(-0.44%)

S&P 500
4,274.04
-31.16(-0.72%)

DOW
33,980.32
-171.69(-0.50%)

CAD/USD
0.7738
-0.0008(-0.10%)

CRUDE OIL
88.12
+0.01(+0.01%)

BTC-CAD
30,239.75
-1,022.99(-3.27%)