Canada markets closed

Love Pharma Inc. (LUV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 11:53AM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20230.02500.02500.02500.02500.025011,600
Mar 29, 2023------
Mar 28, 20230.03000.03000.03000.03000.030013,500
Mar 27, 20230.02500.02500.02500.02500.0250-
Mar 24, 20230.02500.02500.02500.02500.0250106,000
Mar 23, 20230.03000.03000.03000.03000.03005,000
Mar 22, 20230.03000.03000.03000.03000.0300-
Mar 21, 20230.03000.03000.03000.03000.0300-
Mar 20, 20230.03000.03000.03000.03000.03005,025
Mar 17, 20230.03000.03000.03000.03000.0300-
Mar 16, 20230.03000.03000.03000.03000.030062,600
Mar 15, 20230.02500.02500.02500.02500.025014,500
Mar 14, 20230.03500.03500.03500.03500.03506,000
Mar 13, 20230.03000.03000.02500.02500.025077,365
Mar 10, 20230.03500.03500.03500.03500.035034,000
Mar 09, 20230.03000.03000.03000.03000.0300-
Mar 08, 20230.03000.03000.03000.03000.03003,000
Mar 07, 20230.03000.03000.02500.02500.025019,440
Mar 06, 20230.03000.03000.03000.03000.0300154,100
Mar 03, 20230.04000.04000.03000.03500.0350123,000
Mar 02, 20230.04500.04500.04000.04500.045042,800
Mar 02, 20231:10 Stock Split
Mar 01, 20230.05000.05000.05000.05000.0500280
Feb 28, 20230.05000.05000.05000.05000.0500700
Feb 27, 20230.05000.05000.05000.05000.05001,711
Feb 24, 20230.05000.05000.05000.05000.05005,100
Feb 23, 20230.05000.05000.05000.05000.05001,300
Feb 22, 20230.05000.05000.05000.05000.05001,970
Feb 21, 20230.05000.05000.05000.05000.0500-
Feb 17, 20230.05000.05000.05000.05000.0500-
Feb 16, 20230.05000.05000.05000.05000.050020,100
Feb 15, 20230.05000.05000.05000.05000.05001,160
Feb 14, 20230.05000.05000.05000.05000.0500-
Feb 13, 20230.05000.05000.05000.05000.050025,000
Feb 10, 20230.05000.05000.05000.05000.0500132
Feb 09, 20230.05000.05000.05000.05000.05005,132
Feb 08, 20230.05000.05000.05000.05000.0500302
Feb 07, 20230.05000.05000.05000.05000.050018,200
Feb 06, 20230.05000.05000.05000.05000.050015,000
Feb 03, 20230.05000.05000.05000.05000.05002,177
Feb 02, 20230.05000.05000.05000.05000.0500-
Feb 01, 20230.05000.05000.05000.05000.05003,460
Jan 31, 20230.05000.05000.05000.05000.0500-
Jan 30, 20230.05000.05000.05000.05000.0500195
Jan 27, 20230.05000.05000.05000.05000.050033,154
Jan 26, 20230.05000.05000.05000.05000.050080,780
Jan 25, 20230.05000.05000.05000.05000.0500115
Jan 24, 20230.05000.05000.05000.05000.0500251
Jan 23, 20230.05000.05000.05000.05000.050010,343
Jan 20, 20230.05000.05000.05000.05000.050024,200
Jan 19, 20230.05000.05000.05000.05000.05005,000
Jan 18, 20230.05000.05000.05000.05000.0500100
Jan 17, 20230.05000.05000.05000.05000.05001,400
Jan 16, 20230.05000.05000.05000.05000.050029,025
Jan 13, 20230.05000.05000.05000.05000.05002,301
Jan 12, 20230.05000.05000.05000.05000.05008,003
Jan 11, 20230.05000.05000.05000.05000.05001,025
Jan 10, 20230.05000.05000.05000.05000.050012,180
Jan 09, 20230.05000.05000.05000.05000.0500-
Jan 06, 20230.05000.05000.05000.05000.05002,170
Jan 05, 20230.05000.05000.05000.05000.0500220
Jan 04, 20230.05000.05000.05000.05000.050018,015
Jan 03, 20230.05000.05000.05000.05000.05005,780
Dec 30, 20220.05000.05000.05000.05000.0500-
Dec 29, 20220.05000.05000.05000.05000.05003,059
Dec 28, 20220.05000.05000.05000.05000.05009,755
Dec 23, 20220.05000.05000.05000.05000.05002,005
Dec 22, 20220.05000.05000.05000.05000.05002,425
Dec 21, 20220.05000.05000.05000.05000.0500-
Dec 20, 20220.05000.05000.05000.05000.0500555
Dec 19, 20220.05000.05000.05000.05000.050010,335
Dec 16, 20220.05000.05000.05000.05000.05001,201
Dec 15, 20220.05000.05000.05000.05000.050049,550
Dec 14, 20220.05000.05000.05000.05000.05001,800
Dec 13, 20220.05000.05000.05000.05000.050028,600
Dec 12, 20220.05000.05000.05000.05000.050025,426
Dec 09, 20220.05000.05000.05000.05000.05009,040
Dec 08, 20220.05000.05000.05000.05000.050021,267
Dec 07, 20220.05000.05000.05000.05000.05006,610
Dec 06, 20220.05000.05000.05000.05000.050012,108
Dec 05, 20220.05000.05000.05000.05000.05008,426
Dec 02, 20220.05000.05000.05000.05000.050037,811
Dec 01, 20220.05000.05000.05000.05000.0500206,100
Nov 30, 20220.10000.10000.10000.10000.1000210
Nov 29, 20220.05000.05000.05000.05000.05006,600
Nov 28, 20220.05000.05000.05000.05000.0500156,483
Nov 25, 20220.05000.05000.05000.05000.0500400
Nov 24, 20220.10000.10000.10000.10000.1000500
Nov 23, 20220.10000.10000.05000.05000.050030,600
Nov 22, 20220.10000.10000.05000.05000.050020,100
Nov 21, 20220.10000.10000.05000.05000.050016,400
Nov 18, 20220.05000.10000.05000.10000.1000106,036
Nov 17, 20220.05000.05000.05000.05000.050070,900
Nov 16, 20220.05000.05000.05000.05000.050093,500
Nov 15, 20220.05000.05000.05000.05000.0500135,288
Nov 14, 20220.10000.10000.05000.05000.0500779,756
Nov 11, 20220.10000.10000.05000.05000.0500305,300
Nov 10, 20220.10000.10000.05000.07500.0750189,400
Nov 09, 20220.05000.05000.05000.05000.0500130,000
Nov 08, 20220.05000.05000.05000.05000.0500218,959
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...