Canada markets closed

Love Pharma Inc. (LUV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.00500.0000 (0.00%)
At close: 10:19AM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.00500.00500.00500.00500.0050331,544
Jan 26, 20230.00500.00500.00500.00500.0050807,800
Jan 25, 20230.00500.00500.00500.00500.00501,150
Jan 24, 20230.00500.00500.00500.00500.00502,510
Jan 23, 20230.00500.00500.00500.00500.0050103,431
Jan 20, 20230.00500.00500.00500.00500.0050242,001
Jan 19, 20230.00500.00500.00500.00500.005050,005
Jan 18, 20230.00500.00500.00500.00500.00501,003
Jan 17, 20230.00500.00500.00500.00500.005014,000
Jan 16, 20230.00500.00500.00500.00500.0050290,254
Jan 13, 20230.00500.00500.00500.00500.005023,010
Jan 12, 20230.00500.00500.00500.00500.005080,039
Jan 11, 20230.00500.00500.00500.00500.005010,254
Jan 10, 20230.00500.00500.00500.00500.0050121,800
Jan 09, 20230.00500.00500.00500.00500.0050-
Jan 06, 20230.00500.00500.00500.00500.005021,700
Jan 05, 20230.00500.00500.00500.00500.00502,204
Jan 04, 20230.00500.00500.00500.00500.0050180,156
Jan 03, 20230.00500.00500.00500.00500.005057,802
Dec 30, 20220.00500.00500.00500.00500.0050-
Dec 29, 20220.00500.00500.00500.00500.005030,597
Dec 28, 20220.00500.00500.00500.00500.005097,550
Dec 23, 20220.00500.00500.00500.00500.005020,056
Dec 22, 20220.00500.00500.00500.00500.005024,250
Dec 21, 20220.00500.00500.00500.00500.0050-
Dec 20, 20220.00500.00500.00500.00500.00505,550
Dec 19, 20220.00500.00500.00500.00500.0050103,350
Dec 16, 20220.00500.00500.00500.00500.005012,014
Dec 15, 20220.00500.00500.00500.00500.0050495,502
Dec 14, 20220.00500.00500.00500.00500.005018,000
Dec 13, 20220.00500.00500.00500.00500.0050286,007
Dec 12, 20220.00500.00500.00500.00500.0050254,265
Dec 09, 20220.00500.00500.00500.00500.005090,407
Dec 08, 20220.00500.00500.00500.00500.0050212,676
Dec 07, 20220.00500.00500.00500.00500.005066,103
Dec 06, 20220.00500.00500.00500.00500.0050121,080
Dec 05, 20220.00500.00500.00500.00500.005084,265
Dec 02, 20220.00500.00500.00500.00500.0050378,110
Dec 01, 20220.00500.00500.00500.00500.00502,061,000
Nov 30, 20220.01000.01000.01000.01000.01002,100
Nov 29, 20220.00500.00500.00500.00500.005066,002
Nov 28, 20220.00500.00500.00500.00500.00501,564,833
Nov 25, 20220.00500.00500.00500.00500.00504,000
Nov 24, 20220.01000.01000.01000.01000.01005,000
Nov 23, 20220.01000.01000.00500.00500.0050306,000
Nov 22, 20220.01000.01000.00500.00500.0050201,000
Nov 21, 20220.01000.01000.00500.00500.0050164,004
Nov 18, 20220.00500.01000.00500.01000.01001,060,365
Nov 17, 20220.00500.00500.00500.00500.0050709,000
Nov 16, 20220.00500.00500.00500.00500.0050935,000
Nov 15, 20220.00500.00500.00500.00500.00501,352,880
Nov 14, 20220.01000.01000.00500.00500.00507,797,569
Nov 11, 20220.01000.01000.00500.00500.00503,053,000
Nov 10, 20220.01000.01000.00500.00750.00751,894,000
Nov 09, 20220.00500.00500.00500.00500.00501,300,000
Nov 08, 20220.00500.00500.00500.00500.00502,189,590
Nov 07, 20220.00500.01000.00500.00500.00501,436,058
Nov 04, 20220.01000.01000.00500.00500.00502,228,500
Nov 03, 20220.01000.01000.00500.00500.0050291,000
Nov 02, 20220.01000.01000.00750.00750.0075250,900
Nov 01, 20220.01000.01000.01000.01000.010010,010
Oct 31, 20220.01500.01500.01000.01000.01001,178,756
Oct 28, 20220.01000.01000.01000.01000.0100444,166
Oct 27, 20220.01000.01500.01000.01000.0100606,326
Oct 26, 20220.01000.01000.00500.01000.0100816,953
Oct 25, 20220.01000.01500.01000.01500.01502,701,661
Oct 24, 20220.01000.01000.01000.01000.0100200,045
Oct 21, 20220.01000.01250.01000.01250.012552,000
Oct 20, 20220.01500.01500.01500.01500.01503,000
Oct 19, 20220.01500.01500.01000.01000.0100552,200
Oct 18, 20220.01500.01500.01000.01000.01001,233,000
Oct 17, 20220.01500.01500.01500.01500.0150183,500
Oct 14, 20220.02000.02000.01500.01500.01502,050,016
Oct 13, 20220.01500.02000.01500.02000.02003,013,551
Oct 12, 20220.01500.02000.01500.01500.01501,790,840
Oct 11, 20220.01500.01500.01250.01500.0150937,000
Oct 07, 20220.01500.01500.01000.01000.0100150,000
Oct 06, 20220.01500.01500.01500.01500.015080,000
Oct 05, 20220.01500.01500.01500.01500.0150156,000
Oct 04, 20220.01500.01500.01500.01500.015091,000
Oct 03, 20220.01500.01500.01500.01500.015010,000
Sept 30, 20220.01500.01500.01000.01000.0100684,000
Sept 29, 20220.01500.01500.01000.01500.01502,108,673
Sept 28, 20220.02000.02000.01500.02000.0200311,000
Sept 27, 20220.02000.02000.02000.02000.020010,000
Sept 26, 20220.02000.02000.02000.02000.020014,250
Sept 23, 20220.02000.02000.01500.01500.0150357,000
Sept 22, 20220.02000.02500.02000.02000.0200690,010
Sept 21, 20220.02000.02500.02000.02000.0200749,750
Sept 20, 20220.02000.02000.02000.02000.0200116,495
Sept 19, 20220.02000.02000.02000.02000.02001,051,000
Sept 16, 20220.02000.02000.02000.02000.0200122,000
Sept 15, 20220.02500.02500.02000.02000.0200341,000
Sept 14, 20220.02500.02500.02500.02500.0250156,000
Sept 13, 20220.02500.02500.02500.02500.025034,000
Sept 12, 20220.02500.02500.02500.02500.0250675,000
Sept 09, 20220.02500.02500.02500.02500.025030,000
Sept 08, 20220.02500.02500.02500.02500.0250579,000
Sept 07, 20220.02500.03000.02500.02500.02501,326,000
Sept 06, 20220.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...