Love Pharma Inc. (LUV.CN)

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

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 10:19AM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	331,544
Jan 26, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	807,800
Jan 25, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,150
Jan 24, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,510
Jan 23, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	103,431
Jan 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	242,001
Jan 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	50,005
Jan 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,003
Jan 17, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	14,000
Jan 16, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	290,254
Jan 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	23,010
Jan 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	80,039
Jan 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,254
Jan 10, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	121,800
Jan 09, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	21,700
Jan 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,204
Jan 04, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	180,156
Jan 03, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	57,802
Dec 30, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 29, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	30,597
Dec 28, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	97,550
Dec 23, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	20,056
Dec 22, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	24,250
Dec 21, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 20, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	5,550
Dec 19, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	103,350
Dec 16, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	12,014
Dec 15, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	495,502
Dec 14, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	18,000
Dec 13, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	286,007
Dec 12, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	254,265
Dec 09, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	90,407
Dec 08, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	212,676
Dec 07, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	66,103
Dec 06, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	121,080
Dec 05, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	84,265
Dec 02, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	378,110
Dec 01, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,061,000
Nov 30, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,100
Nov 29, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	66,002
Nov 28, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,564,833
Nov 25, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	4,000
Nov 24, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Nov 23, 2022	0.0100	0.0100	0.0050	0.0050	0.0050	306,000
Nov 22, 2022	0.0100	0.0100	0.0050	0.0050	0.0050	201,000
Nov 21, 2022	0.0100	0.0100	0.0050	0.0050	0.0050	164,004
Nov 18, 2022	0.0050	0.0100	0.0050	0.0100	0.0100	1,060,365
Nov 17, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	709,000
Nov 16, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	935,000
Nov 15, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,352,880
Nov 14, 2022	0.0100	0.0100	0.0050	0.0050	0.0050	7,797,569
Nov 11, 2022	0.0100	0.0100	0.0050	0.0050	0.0050	3,053,000
Nov 10, 2022	0.0100	0.0100	0.0050	0.0075	0.0075	1,894,000
Nov 09, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,300,000
Nov 08, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,189,590
Nov 07, 2022	0.0050	0.0100	0.0050	0.0050	0.0050	1,436,058
Nov 04, 2022	0.0100	0.0100	0.0050	0.0050	0.0050	2,228,500
Nov 03, 2022	0.0100	0.0100	0.0050	0.0050	0.0050	291,000
Nov 02, 2022	0.0100	0.0100	0.0075	0.0075	0.0075	250,900
Nov 01, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	10,010
Oct 31, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	1,178,756
Oct 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	444,166
Oct 27, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	606,326
Oct 26, 2022	0.0100	0.0100	0.0050	0.0100	0.0100	816,953
Oct 25, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	2,701,661
Oct 24, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	200,045
Oct 21, 2022	0.0100	0.0125	0.0100	0.0125	0.0125	52,000
Oct 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Oct 19, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	552,200
Oct 18, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	1,233,000
Oct 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	183,500
Oct 14, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	2,050,016
Oct 13, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	3,013,551
Oct 12, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	1,790,840
Oct 11, 2022	0.0150	0.0150	0.0125	0.0150	0.0150	937,000
Oct 07, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	150,000
Oct 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	80,000
Oct 05, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	156,000
Oct 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	91,000
Oct 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Sept 30, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	684,000
Sept 29, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	2,108,673
Sept 28, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	311,000
Sept 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sept 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	14,250
Sept 23, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	357,000
Sept 22, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	690,010
Sept 21, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	749,750
Sept 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	116,495
Sept 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,051,000
Sept 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	122,000
Sept 15, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	341,000
Sept 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	156,000
Sept 13, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	34,000
Sept 12, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	675,000
Sept 09, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Sept 08, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	579,000
Sept 07, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	1,326,000
Sept 06, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7515+0.0008(+0.11%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,861.40+18.20(+0.06%)

Love Pharma Inc. (LUV.CN)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7515
+0.0008(+0.11%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,861.40
+18.20(+0.06%)