TSXV - Free Realtime Quote CAD

Cannara Biotech Inc. (LOVE.V)

1.2100
+0.0100
+(0.83%)
As of 9:43:04 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.22001.22001.21001.21001.21001,400
Jun 5, 20251.21001.22001.20001.20001.200047,501
Jun 4, 20251.20001.23001.20001.22001.220020,260
Jun 3, 20251.19001.21001.19001.20001.20004,608
Jun 2, 20251.25001.25001.19001.22001.220028,871
May 30, 20251.26001.27001.25001.26001.26002,810
May 29, 20251.21001.27001.21001.27001.270015,781
May 28, 20251.27001.27001.19001.22001.220071,941
May 27, 20251.28001.28001.25001.26001.260015,227
May 26, 20251.25001.26001.23001.26001.260019,109
May 23, 20251.27001.27001.23001.25001.250013,099
May 22, 20251.27001.27001.25001.25001.25007,915
May 21, 20251.31001.31001.27001.27001.270014,667
May 20, 20251.30001.33001.24001.32001.320047,044
May 16, 20251.26001.32001.25001.31001.310026,594
May 15, 20251.28001.29001.22001.28001.280039,093
May 14, 20251.34001.34001.25001.27001.270061,130
May 13, 20251.33001.35001.30001.34001.340052,212
May 12, 20251.34001.34001.31001.33001.330016,860
May 9, 20251.33001.33001.30001.32001.320017,310
May 8, 20251.32001.34001.30001.34001.340036,327
May 7, 20251.40001.40001.30001.30001.300041,280
May 6, 20251.39001.42001.37001.38001.3800276,304
May 5, 20251.40001.40001.38001.38001.380016,247
May 2, 20251.43001.43001.40001.42001.42009,257
May 1, 20251.37001.45001.35001.44001.4400105,606
Apr 30, 20251.40001.42001.37001.39001.390045,701
Apr 29, 20251.43001.45001.40001.40001.400065,634
Apr 28, 20251.40001.42001.39501.42001.4200230,936
Apr 25, 20251.35001.40001.35001.40001.400051,108
Apr 24, 20251.34001.38001.34001.38001.380021,120
Apr 23, 20251.38001.40001.34001.34001.340035,020
Apr 22, 20251.33001.40001.33001.40001.400093,272
Apr 21, 20251.35001.36001.32001.32001.320026,104
Apr 17, 20251.34001.37001.34001.35001.350011,600
Apr 16, 20251.33001.34001.32001.34001.340013,397
Apr 15, 20251.29001.32001.28001.32001.320039,750
Apr 14, 20251.27001.27001.25001.26001.26004,085
Apr 11, 20251.20001.28001.20001.28001.280015,582
Apr 10, 20251.20001.20001.19001.20001.20005,607
Apr 9, 20251.09001.25001.09001.20001.200078,078
Apr 8, 20251.15001.21001.06001.06001.0600132,489
Apr 7, 20251.13001.17001.13001.14001.140027,785
Apr 4, 20251.25001.26001.18001.18001.180045,210
Apr 3, 20251.30001.30001.26001.26001.260013,600
Apr 2, 20251.31001.31001.30001.31001.31005,200
Apr 1, 20251.31001.32001.30001.31001.310017,705
Mar 31, 20251.30001.32001.29001.32001.320039,292
Mar 28, 20251.32001.32001.30001.30001.300038,117
Mar 27, 20251.30001.34001.30001.33001.330021,831
Mar 26, 20251.36001.36001.32001.33001.330015,489
Mar 25, 20251.40001.40001.36001.36001.360017,582
Mar 24, 20251.36001.40001.34001.40001.400034,702
Mar 21, 20251.35001.36001.33001.35001.350034,044
Mar 20, 20251.35001.35001.33001.34001.340020,582
Mar 19, 20251.30001.35001.30001.35001.350061,000
Mar 18, 20251.35001.35001.32001.33001.330015,100
Mar 17, 20251.40001.41001.33001.33001.3300101,251
Mar 14, 20251.30001.39001.30001.39001.390092,229
Mar 13, 20251.35001.40001.33001.38001.380064,817
Mar 12, 20251.26001.37001.26001.37001.3700120,488
Mar 11, 20251.28001.31001.23001.27001.270038,150
Mar 10, 20251.30001.30001.28001.30001.300016,881
Mar 7, 20251.23001.32001.21001.31001.310014,841
Mar 6, 20251.24001.28001.24001.25001.250027,322
Mar 5, 20251.29001.35001.28001.34001.340021,541
Mar 4, 20251.33001.33001.17001.30001.3000110,315
Mar 3, 20251.38001.40001.34001.34001.340058,517
Feb 28, 20251.38001.46001.35001.38001.3800198,538
Feb 27, 20251.30001.40001.30001.38001.3800142,452
Feb 26, 20251.30001.30001.29001.29001.290059,917
Feb 25, 20251.28001.29001.25001.29001.290028,318
Feb 24, 20251.26001.31001.24001.29001.290024,999
Feb 21, 20251.25001.30001.23001.29001.290044,142
Feb 20, 20251.21001.25001.21001.25001.25004,700
Feb 19, 20251.20001.20001.18001.20001.200081,911
Feb 18, 20251.24001.35001.20001.20001.2000130,738
Feb 14, 20251.28001.29001.20001.24001.240020,010
Feb 13, 20251.25001.26001.20001.26001.260020,016
Feb 12, 20251.22001.22001.21001.22001.220019,343
Feb 11, 20251.15001.20001.15001.20001.200015,330
Feb 10, 20251.20001.20001.20001.20001.200014,937
Feb 7, 20251.20001.20001.16001.20001.200025,371
Feb 6, 20251.25001.25001.19001.20001.200012,963
Feb 5, 20251.07001.35001.06001.25001.2500112,706
Feb 4, 20251.05001.12001.05001.07001.070026,379
Feb 3, 20251.05001.08001.03001.08001.080045,848
Jan 31, 20251.06001.09001.05001.09001.090037,817
Jan 30, 20251.06001.10001.06001.07001.070047,639
Jan 29, 20251.08001.10001.05001.08001.080059,284
Jan 28, 20250.99001.10000.99001.09001.0900140,464
Jan 27, 20250.92000.96000.92000.96000.960072,291
Jan 24, 20250.88000.88000.85000.85000.850026,075
Jan 23, 20250.86000.89000.85000.85000.850018,915
Jan 22, 20250.85000.85000.85000.85000.85003,777
Jan 21, 20250.82000.85000.82000.85000.850016,000
Jan 20, 20250.85000.85000.82000.85000.850035,890
Jan 17, 20250.83000.84000.82000.84000.840041,413
Jan 16, 20250.83000.83000.83000.83000.8300500
Jan 15, 20250.83000.89000.82000.83000.830065,622
Jan 14, 20250.85000.85000.84000.84000.840013,431
Jan 13, 20250.85000.85000.84000.84000.84007,119
Jan 10, 20250.80000.86000.80000.86000.860049,500
Jan 9, 20250.80000.81000.79000.79500.7950132,565
Jan 8, 20250.79000.82000.79000.82000.820015,636
Jan 7, 20250.75000.85000.75000.77000.770079,436
Jan 6, 20250.80000.80000.76000.76000.76006,003
Jan 3, 20250.80000.80000.74000.74000.740017,500
Jan 2, 20250.75000.80000.75000.80000.800020,269
Dec 31, 20240.74000.74000.69000.74000.74006,700
Dec 30, 20240.70000.70000.70000.70000.70009,419
Dec 27, 20240.74000.78000.74000.78000.78001,703
Dec 24, 20240.73000.73000.70000.70000.700070,238
Dec 23, 20240.76000.76000.72000.72000.720013,622
Dec 20, 20240.80000.81000.75000.75000.7500126,428
Dec 19, 20240.67000.80000.67000.80000.800065,613
Dec 18, 20240.68000.70000.66000.68000.680011,500
Dec 17, 20240.68000.68000.68000.68000.68006,204
Dec 16, 20240.71000.71000.71000.71000.71006,988
Dec 13, 20240.71000.72000.71000.72000.720012,006
Dec 12, 20240.73000.73000.65000.65000.650028,152
Dec 11, 20240.80000.80000.80000.80000.8000-
Dec 10, 20240.72000.80000.70000.80000.800018,500
Dec 9, 20240.75000.75000.70000.75000.750046,929
Dec 6, 20240.75000.75000.75000.75000.750013,500
Dec 5, 20240.75000.75000.75000.75000.75007,250
Dec 4, 20240.76000.77000.76000.77000.77009,000
Dec 3, 20240.82000.82000.77000.77000.770018,900
Dec 2, 20240.76000.83000.76000.83000.830062,640
Nov 29, 20240.77000.79000.77000.79000.79008,604
Nov 28, 20240.71000.75000.71000.75000.750019,500
Nov 27, 20240.69000.70000.69000.70000.70001,398
Nov 26, 20240.73000.73000.72000.72000.72008,035
Nov 25, 20240.68000.78000.68000.78000.780057,127
Nov 22, 20240.68000.68000.68000.68000.6800-
Nov 21, 20240.68000.68000.68000.68000.68005,510
Nov 20, 20240.65000.67000.65000.67000.670027,160
Nov 19, 20240.59000.59000.59000.59000.59003,560
Nov 18, 20240.62000.62000.60000.61000.61009,179
Nov 15, 20240.61000.61000.61000.61000.61003,000
Nov 14, 20240.60000.60000.58000.60000.60007,747
Nov 13, 20240.61000.63000.59000.63000.63007,855
Nov 12, 20240.60000.60000.60000.60000.60004,960
Nov 11, 20240.60000.62000.60000.62000.620060,157
Nov 8, 20240.65000.66000.65000.66000.66003,000
Nov 7, 20240.62000.68000.62000.68000.68006,014
Nov 6, 20240.75000.75000.62000.65000.650081,614
Nov 5, 20240.75000.75000.75000.75000.750027,550
Nov 4, 20240.70000.76000.70000.75000.750023,641
Nov 1, 20240.70000.70000.70000.70000.70002,624
Oct 31, 20240.79000.79000.70000.70000.70006,850
Oct 30, 20240.68000.79000.68000.79000.790046,036
Oct 29, 20240.72000.80000.70000.70000.700071,427
Oct 28, 20240.67000.73000.66000.70000.7000110,138
Oct 25, 20240.64000.67000.64000.67000.6700144,401
Oct 24, 20240.64000.64000.64000.64000.6400-
Oct 23, 20240.63000.64000.62000.64000.640011,216
Oct 22, 20240.61000.61000.61000.61000.6100500
Oct 21, 20240.64000.64000.62000.62000.62004,700
Oct 18, 20240.64000.64000.63000.63000.63005,500
Oct 17, 20240.64000.64000.64000.64000.6400-
Oct 16, 20240.63000.64000.63000.64000.64002,637
Oct 15, 20240.64000.65000.64000.64000.64008,578
Oct 11, 20240.64000.64000.64000.64000.6400500
Oct 10, 20240.62000.62000.62000.62000.6200-
Oct 9, 20240.62000.62000.62000.62000.6200600
Oct 8, 20240.64000.64000.64000.64000.6400-
Oct 7, 20240.64000.64000.64000.64000.64005,269
Oct 4, 20240.59000.66000.59000.66000.66009,575
Oct 3, 20240.60000.60000.60000.60000.60002,000
Oct 2, 20240.62000.62000.57000.59000.590034,164
Oct 1, 20240.62000.62000.61000.61000.61006,101
Sep 30, 20240.63000.65000.61000.61000.61006,407
Sep 27, 20240.63000.63000.63000.63000.6300500
Sep 26, 20240.66000.66000.66000.66000.6600-
Sep 25, 20240.66000.66000.66000.66000.6600510
Sep 24, 20240.66000.66000.66000.66000.66002,000
Sep 23, 20240.62000.62000.62000.62000.62002,091
Sep 20, 20240.67000.67000.67000.67000.6700-
Sep 19, 20240.66000.67000.66000.67000.670015,792
Sep 18, 20240.65000.65000.65000.65000.65001,000
Sep 17, 20240.62000.62000.60000.62000.620021,888
Sep 16, 20240.63000.67000.63000.66000.660016,200
Sep 13, 20240.65000.65000.64000.64000.64009,805
Sep 12, 20240.64000.64000.64000.64000.64005,000
Sep 11, 20240.65000.65000.64000.65000.65003,000
Sep 10, 20240.65000.65000.65000.65000.6500-
Sep 9, 20240.65000.65000.65000.65000.6500-
Sep 6, 20240.65000.65000.65000.65000.65001,500
Sep 5, 20240.65000.68000.65000.68000.68003,957
Sep 4, 20240.63000.65000.63000.65000.650021,225
Sep 3, 20240.65000.66000.63000.63000.630012,400
Aug 30, 20240.70000.70000.66000.68000.68003,105
Aug 29, 20240.72000.72000.72000.72000.7200506
Aug 28, 20240.66000.66000.66000.66000.6600520
Aug 27, 20240.64000.64000.64000.64000.6400-
Aug 26, 20240.77000.77000.64000.64000.64003,215
Aug 23, 20240.74000.74000.64000.64000.64004,025
Aug 22, 20240.74000.77000.74000.77000.77003,525
Aug 21, 20240.70000.77000.70000.77000.7700120,450
Aug 20, 20240.66000.66000.66000.66000.6600500
Aug 19, 20240.66000.66000.66000.66000.6600500
Aug 16, 20240.74000.74000.68000.68000.68001,851
Aug 15, 20240.68000.74000.68000.70000.700030,200
Aug 14, 20240.60000.63000.60000.63000.630016,110
Aug 13, 20240.61000.62000.60000.60000.600016,078
Aug 12, 20240.60000.65000.60000.65000.650038,675
Aug 9, 20240.69000.69000.69000.69000.6900-
Aug 8, 20240.68000.69000.68000.69000.69004,000
Aug 7, 20240.62000.62000.62000.62000.62007,000
Aug 6, 20240.62000.65000.62000.62000.620022,548
Aug 2, 20240.63000.63000.62000.62000.620020,000
Aug 1, 20240.68000.68000.62000.62000.62002,500
Jul 31, 20240.65000.65000.62000.65000.65009,141
Jul 30, 20240.65000.65000.65000.65000.65004,500
Jul 29, 20240.65000.65000.65000.65000.65001,239
Jul 26, 20240.58000.64000.58000.64000.640026,713
Jul 25, 20240.56000.58000.56000.58000.580062,000
Jul 24, 20240.60000.60000.54000.56000.560043,075
Jul 23, 20240.60000.60000.58000.60000.600034,066
Jul 22, 20240.58000.58000.58000.58000.580011,470
Jul 19, 20240.65000.65000.60000.60000.6000191,500
Jul 18, 20240.67000.67000.66000.66000.66006,300
Jul 17, 20240.63000.66000.62000.66000.660059,813
Jul 16, 20240.64000.64000.63000.63000.630031,305
Jul 15, 20240.62000.62000.61000.62000.620052,864
Jul 12, 20240.61000.61000.52000.60000.600070,607
Jul 11, 20240.64000.64000.60000.62000.6200114,225
Jul 10, 20240.66000.66000.65000.65000.650015,946
Jul 9, 20240.67000.67000.66000.66000.660018,056
Jul 8, 20240.67000.67000.67000.67000.670017,900
Jul 5, 20240.68000.68000.67000.67000.670017,830
Jul 4, 20240.70000.70000.67000.68000.680015,100
Jul 3, 20240.68000.68000.67000.68000.680015,300
Jul 2, 20240.70000.70000.67000.68000.680013,400
Jun 28, 20240.70000.70000.70000.70000.70004,500
Jun 27, 20240.71000.71000.70000.70000.700032,600
Jun 26, 20240.68000.70000.68000.70000.700023,100
Jun 25, 20240.68000.68000.68000.68000.68005,206
Jun 24, 20240.68000.68000.68000.68000.68004,025
Jun 21, 20240.74000.74000.69000.69000.69002,379
Jun 20, 20240.70000.70000.66000.69000.690064,164
Jun 19, 20240.71000.71000.69000.69000.690060,229
Jun 18, 20240.72000.72000.71000.72000.720021,037
Jun 17, 20240.71000.72000.71000.72000.720022,400
Jun 14, 20240.72000.72000.72000.72000.72003,016
Jun 13, 20240.72000.73000.72000.73000.73005,888
Jun 12, 20240.72000.72000.72000.72000.7200-
Jun 11, 20240.72000.72000.72000.72000.7200891
Jun 10, 20240.78000.78000.71000.71000.71005,100
Jun 7, 20240.73000.73000.71000.71000.71002,000
Jun 6, 20240.72000.75000.71000.72000.720029,169

Related Tickers

ROMJ.V Rubicon Organics Inc.
0.4400
0.00%
 
HASH.V SIMPLY SOLVENTLESS CONCENTRATES
0.1900
+2.70%
 
CANB.V CanadaBis Capital Inc.
0.0450
0.00%
 
DB.V Decibel Cannabis Company Inc.
0.0700
0.00%
 
AYUR.CN Ayurcann Holdings Corp.
0.0250
-16.67%
 
GRIN.CN Grown Rogue International Inc.
0.4500
-2.17%
 
PHRX.CN Pharmadrug Inc.
0.0100
0.00%
 
RX.V BioSyent Inc.
11.70
0.00%
 
XLY.TO Auxly Cannabis Group Inc.
0.0750
-6.25%
 
TRBR.V TRUBAR Inc.
0.8500
-1.16%