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: 12:57PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Sept 02, 20220.02500.02500.02000.02000.0200290,000
Sept 01, 20220.02000.02500.02000.02000.0200333,000
Aug 31, 20220.02000.02000.01500.01500.0150109,969
Aug 30, 20220.03000.03000.01500.02000.02002,472,030
Aug 29, 20220.03000.03000.02500.02500.0250700,000
Aug 26, 20220.03000.03000.03000.03000.0300706,000
Aug 25, 20220.03000.03000.03000.03000.0300177,000
Aug 24, 20220.02500.02500.02500.02500.02501,000
Aug 23, 20220.02500.02500.02500.02500.0250362,000
Aug 22, 20220.02500.02500.02500.02500.0250302,000
Aug 19, 20220.02500.03000.02500.02500.0250261,000
Aug 18, 20220.02500.02500.02500.02500.0250230,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...