Canada markets open in 8 hours 38 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.02500.02500.02500.02500.0250498,000
Aug 16, 20220.02500.03000.02500.03000.030072,000
Aug 15, 20220.02500.02500.02500.02500.025050,500
Aug 12, 20220.02000.02000.02000.02000.0200199,000
Aug 11, 20220.02500.02500.02000.02000.0200440,000
Aug 10, 20220.02000.02000.02000.02000.0200-
Aug 09, 20220.02000.02000.02000.02000.020060,000
Aug 08, 20220.03000.03000.02500.02500.02501,099,300
Aug 05, 20220.02500.03000.02500.03000.0300858,070
Aug 04, 20220.03000.03000.02500.02500.0250251,500
Aug 03, 20220.03000.03000.02500.02500.0250150,000
Aug 02, 20220.02500.03000.02500.03000.0300535,770
Jul 29, 20220.02000.02500.02000.02500.0250242,000
Jul 28, 20220.01500.02000.01500.02000.0200546,800
Jul 27, 20220.01500.01500.01500.01500.0150580,200
Jul 26, 20220.01500.01500.01500.01500.0150-
Jul 25, 20220.01500.01500.01500.01500.01505,000
Jul 22, 20220.01500.01500.01500.01500.0150-
Jul 21, 20220.01250.01500.01250.01500.0150101,000
Jul 20, 20220.01500.01500.01500.01500.0150-
Jul 19, 20220.01500.01500.01500.01500.0150-
Jul 18, 20220.01500.01500.01500.01500.0150-
Jul 15, 20220.01500.01500.01500.01500.0150-
Jul 14, 20220.01500.01500.01500.01500.0150-
Jul 13, 20220.01500.01500.01500.01500.0150-
Jul 12, 20220.01500.01500.01500.01500.01501,000
Jul 11, 20220.01000.01000.01000.01000.0100790,000
Jul 08, 20220.01500.01500.01500.01500.0150-
Jul 07, 20220.01500.01500.01500.01500.0150-
Jul 06, 20220.01500.01500.01500.01500.0150-
Jul 05, 20220.01500.01500.01500.01500.0150100,000
Jul 04, 20220.01250.01250.01250.01250.0125-
Jun 30, 20220.01250.01250.01250.01250.012585,000
Jun 29, 20220.01000.01000.01000.01000.0100-
Jun 28, 20220.01000.01000.01000.01000.010020,000
Jun 27, 20220.01000.01000.01000.01000.0100-
Jun 24, 20220.01000.01000.01000.01000.0100-
Jun 23, 20220.01000.01000.01000.01000.0100-
Jun 22, 20220.01000.01000.01000.01000.0100120,000
Jun 21, 20220.01000.01000.01000.01000.01001,880,000
Jun 20, 20220.01000.01000.01000.01000.010040,000
Jun 17, 20220.01000.01000.01000.01000.0100107,500
Jun 16, 20220.01500.01500.01500.01500.0150-
Jun 15, 20220.01500.01500.01500.01500.01501,031
Jun 14, 20220.01500.01500.01500.01500.01501,001
Jun 13, 20220.01000.01500.01000.01500.0150147,300
Jun 10, 20220.01000.01000.01000.01000.0100-
Jun 09, 20220.01000.01000.01000.01000.0100-
Jun 08, 20220.01000.01000.01000.01000.0100168,000
Jun 07, 20220.01500.01500.01500.01500.0150-
Jun 06, 20220.01500.01500.01500.01500.01503,650
Jun 03, 20220.01000.01000.01000.01000.0100-
Jun 02, 20220.01000.01000.01000.01000.01001,500
Jun 01, 20220.01500.01500.01500.01500.0150-
May 31, 20220.01500.01500.01500.01500.0150-
May 30, 20220.01500.01500.01500.01500.0150-
May 27, 20220.01500.01500.01500.01500.0150205,000
May 26, 20220.01500.01500.01500.01500.0150400,000
May 25, 20220.01500.01500.01500.01500.015038,000
May 24, 20220.01500.02000.01500.01500.01501,419,200
May 20, 20220.01000.01000.01000.01000.0100100,000
May 19, 20220.01000.01000.01000.01000.0100200,000
May 18, 20220.01000.01000.01000.01000.0100650,000
May 17, 20220.01500.01500.01000.01000.010056,777
May 16, 20220.01000.01000.01000.01000.0100101,282
May 13, 20220.01000.01000.01000.01000.0100320,001
May 12, 20220.01000.01000.01000.01000.0100-
May 11, 20220.01000.01000.01000.01000.0100-
May 10, 20220.01500.01500.01000.01000.0100184,000
May 09, 20220.01000.01000.01000.01000.0100-
May 06, 20220.01500.01500.01000.01000.0100303,000
May 05, 20220.01000.01000.01000.01000.0100250,555
May 04, 20220.01000.01000.01000.01000.0100500,000
May 03, 20220.01000.01000.01000.01000.0100-
May 02, 20220.01000.01000.01000.01000.0100504,333
Apr 29, 20220.01000.01000.01000.01000.0100-
Apr 28, 20220.01000.01000.01000.01000.0100-
Apr 27, 20220.01500.01500.01000.01000.0100659,500
Apr 26, 20220.02000.02000.01500.01500.0150588,000
Apr 25, 20220.01500.01500.01500.01500.015029,001
Apr 22, 20220.02000.02500.02000.02500.025072,111
Apr 21, 20220.02000.02000.01750.01750.017523,784
Apr 20, 20220.02000.02000.02000.02000.020024,000
Apr 19, 20220.02000.02000.02000.02000.0200-
Apr 18, 20220.02000.02000.02000.02000.020015,000
Apr 14, 20220.02000.02000.02000.02000.020015,000
Apr 13, 20220.02000.02000.02000.02000.0200-
Apr 12, 20220.02000.02000.02000.02000.0200158,000
Apr 11, 20220.02500.02500.02500.02500.025012,000
Apr 08, 20220.02500.02500.02500.02500.025064,500
Apr 07, 20220.02500.02500.02500.02500.025046,000
Apr 06, 20220.02500.02500.02500.02500.025064,500
Apr 05, 20220.02500.02500.02500.02500.025046,000
Apr 04, 20220.02000.02000.02000.02000.020011,500
Apr 01, 20220.02000.02000.02000.02000.0200-
Mar 31, 20220.02500.02500.02000.02000.0200139,000
Mar 30, 20220.02000.02500.02000.02000.0200113,101
Mar 29, 20220.01500.01500.01500.01500.0150-
Mar 28, 20220.01500.01500.01500.01500.0150-
Mar 25, 20220.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...