TSXV - Delayed Quote CAD

Cannara Biotech Inc. (LOVE.V)

Compare
0.8600
+0.0600
+(7.50%)
At close: January 10 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.8000 0.8600 0.8000 0.8600 0.8600 49,500
Jan 9, 2025 0.8000 0.8100 0.7900 0.7950 0.7950 132,565
Jan 8, 2025 0.7900 0.8200 0.7900 0.8200 0.8200 15,636
Jan 7, 2025 0.7500 0.8500 0.7500 0.7700 0.7700 79,436
Jan 6, 2025 0.8000 0.8000 0.7600 0.7600 0.7600 6,003
Jan 3, 2025 0.8000 0.8000 0.7400 0.7400 0.7400 17,500
Jan 2, 2025 0.7500 0.8000 0.7500 0.8000 0.8000 20,269
Dec 31, 2024 0.7400 0.7400 0.6900 0.7400 0.7400 6,700
Dec 30, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 9,419
Dec 27, 2024 0.7400 0.7800 0.7400 0.7800 0.7800 1,703
Dec 24, 2024 0.7300 0.7300 0.7000 0.7000 0.7000 70,238
Dec 23, 2024 0.7600 0.7600 0.7200 0.7200 0.7200 13,622
Dec 20, 2024 0.8000 0.8100 0.7500 0.7500 0.7500 126,428
Dec 19, 2024 0.6700 0.8000 0.6700 0.8000 0.8000 65,613
Dec 18, 2024 0.6800 0.7000 0.6600 0.6800 0.6800 11,500
Dec 17, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 6,204
Dec 16, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 6,988
Dec 13, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 12,006
Dec 12, 2024 0.7300 0.7300 0.6500 0.6500 0.6500 28,152
Dec 11, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 10, 2024 0.7200 0.8000 0.7000 0.8000 0.8000 18,500
Dec 9, 2024 0.7500 0.7500 0.7000 0.7500 0.7500 46,929
Dec 6, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 13,500
Dec 5, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 7,250
Dec 4, 2024 0.7600 0.7700 0.7600 0.7700 0.7700 9,000
Dec 3, 2024 0.8200 0.8200 0.7700 0.7700 0.7700 18,900
Dec 2, 2024 0.7600 0.8300 0.7600 0.8300 0.8300 62,640
Nov 29, 2024 0.7700 0.7900 0.7700 0.7900 0.7900 8,604
Nov 28, 2024 0.7100 0.7500 0.7100 0.7500 0.7500 19,500
Nov 27, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 1,398
Nov 26, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 8,035
Nov 25, 2024 0.6800 0.7800 0.6800 0.7800 0.7800 57,127
Nov 22, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Nov 21, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 5,510
Nov 20, 2024 0.6500 0.6700 0.6500 0.6700 0.6700 27,160
Nov 19, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 3,560
Nov 18, 2024 0.6200 0.6200 0.6000 0.6100 0.6100 9,179
Nov 15, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 3,000
Nov 14, 2024 0.6000 0.6000 0.5800 0.6000 0.6000 7,747
Nov 13, 2024 0.6100 0.6300 0.5900 0.6300 0.6300 7,855
Nov 12, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 4,960
Nov 11, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 60,157
Nov 8, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 3,000
Nov 7, 2024 0.6200 0.6800 0.6200 0.6800 0.6800 6,014
Nov 6, 2024 0.7500 0.7500 0.6200 0.6500 0.6500 81,614
Nov 5, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 27,550
Nov 4, 2024 0.7000 0.7600 0.7000 0.7500 0.7500 23,641
Nov 1, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,624
Oct 31, 2024 0.7900 0.7900 0.7000 0.7000 0.7000 6,850
Oct 30, 2024 0.6800 0.7900 0.6800 0.7900 0.7900 46,036
Oct 29, 2024 0.7200 0.8000 0.7000 0.7000 0.7000 71,427
Oct 28, 2024 0.6700 0.7300 0.6600 0.7000 0.7000 110,138
Oct 25, 2024 0.6400 0.6700 0.6400 0.6700 0.6700 144,401
Oct 24, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Oct 23, 2024 0.6300 0.6400 0.6200 0.6400 0.6400 11,216
Oct 22, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 500
Oct 21, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 4,700
Oct 18, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 5,500
Oct 17, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Oct 16, 2024 0.6300 0.6400 0.6300 0.6400 0.6400 2,637
Oct 15, 2024 0.6400 0.6500 0.6400 0.6400 0.6400 8,578
Oct 11, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 500
Oct 10, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Oct 9, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 600
Oct 8, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Oct 7, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 5,269
Oct 4, 2024 0.5900 0.6600 0.5900 0.6600 0.6600 9,575
Oct 3, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 2,000
Oct 2, 2024 0.6200 0.6200 0.5700 0.5900 0.5900 34,164
Oct 1, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 6,101
Sep 30, 2024 0.6300 0.6500 0.6100 0.6100 0.6100 6,407
Sep 27, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 500
Sep 26, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Sep 25, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 510
Sep 24, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 2,000
Sep 23, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,091
Sep 20, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Sep 19, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 15,792
Sep 18, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
Sep 17, 2024 0.6200 0.6200 0.6000 0.6200 0.6200 21,888
Sep 16, 2024 0.6300 0.6700 0.6300 0.6600 0.6600 16,200
Sep 13, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 9,805
Sep 12, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 5,000
Sep 11, 2024 0.6500 0.6500 0.6400 0.6500 0.6500 3,000
Sep 10, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 9, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 6, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,500
Sep 5, 2024 0.6500 0.6800 0.6500 0.6800 0.6800 3,957
Sep 4, 2024 0.6300 0.6500 0.6300 0.6500 0.6500 21,225
Sep 3, 2024 0.6500 0.6600 0.6300 0.6300 0.6300 12,400
Aug 30, 2024 0.7000 0.7000 0.6600 0.6800 0.6800 3,105
Aug 29, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 506
Aug 28, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 520
Aug 27, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Aug 26, 2024 0.7700 0.7700 0.6400 0.6400 0.6400 3,215
Aug 23, 2024 0.7400 0.7400 0.6400 0.6400 0.6400 4,025
Aug 22, 2024 0.7400 0.7700 0.7400 0.7700 0.7700 3,525
Aug 21, 2024 0.7000 0.7700 0.7000 0.7700 0.7700 120,450
Aug 20, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 500
Aug 19, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 500
Aug 16, 2024 0.7400 0.7400 0.6800 0.6800 0.6800 1,851
Aug 15, 2024 0.6800 0.7400 0.6800 0.7000 0.7000 30,200
Aug 14, 2024 0.6000 0.6300 0.6000 0.6300 0.6300 16,110
Aug 13, 2024 0.6100 0.6200 0.6000 0.6000 0.6000 16,078
Aug 12, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 38,675
Aug 9, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 8, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 4,000
Aug 7, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 7,000
Aug 6, 2024 0.6200 0.6500 0.6200 0.6200 0.6200 22,548
Aug 2, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 20,000
Aug 1, 2024 0.6800 0.6800 0.6200 0.6200 0.6200 2,500
Jul 31, 2024 0.6500 0.6500 0.6200 0.6500 0.6500 9,141
Jul 30, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 4,500
Jul 29, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,239
Jul 26, 2024 0.5800 0.6400 0.5800 0.6400 0.6400 26,713
Jul 25, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 62,000
Jul 24, 2024 0.6000 0.6000 0.5400 0.5600 0.5600 43,075
Jul 23, 2024 0.6000 0.6000 0.5800 0.6000 0.6000 34,066
Jul 22, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 11,470
Jul 19, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 191,500
Jul 18, 2024 0.6700 0.6700 0.6600 0.6600 0.6600 6,300
Jul 17, 2024 0.6300 0.6600 0.6200 0.6600 0.6600 59,813
Jul 16, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 31,305
Jul 15, 2024 0.6200 0.6200 0.6100 0.6200 0.6200 52,864
Jul 12, 2024 0.6100 0.6100 0.5200 0.6000 0.6000 70,607
Jul 11, 2024 0.6400 0.6400 0.6000 0.6200 0.6200 114,225
Jul 10, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 15,946
Jul 9, 2024 0.6700 0.6700 0.6600 0.6600 0.6600 18,056
Jul 8, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 17,900
Jul 5, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 17,830
Jul 4, 2024 0.7000 0.7000 0.6700 0.6800 0.6800 15,100
Jul 3, 2024 0.6800 0.6800 0.6700 0.6800 0.6800 15,300
Jul 2, 2024 0.7000 0.7000 0.6700 0.6800 0.6800 13,400
Jun 28, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 4,500
Jun 27, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 32,600
Jun 26, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 23,100
Jun 25, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 5,206
Jun 24, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 4,025
Jun 21, 2024 0.7400 0.7400 0.6900 0.6900 0.6900 2,379
Jun 20, 2024 0.7000 0.7000 0.6600 0.6900 0.6900 64,164
Jun 19, 2024 0.7100 0.7100 0.6900 0.6900 0.6900 60,229
Jun 18, 2024 0.7200 0.7200 0.7100 0.7200 0.7200 21,037
Jun 17, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 22,400
Jun 14, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 3,016
Jun 13, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 5,888
Jun 12, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jun 11, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 891
Jun 10, 2024 0.7800 0.7800 0.7100 0.7100 0.7100 5,100
Jun 7, 2024 0.7300 0.7300 0.7100 0.7100 0.7100 2,000
Jun 6, 2024 0.7200 0.7500 0.7100 0.7200 0.7200 29,169
Jun 5, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 26,629
Jun 4, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 27,000
Jun 3, 2024 0.7900 0.7900 0.7600 0.7600 0.7600 5,703
May 31, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 24,628
May 30, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 33,211
May 29, 2024 0.7200 0.7500 0.7000 0.7400 0.7400 48,469
May 28, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 5,193
May 27, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 12,026
May 24, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 5,211
May 23, 2024 0.8000 0.8000 0.7600 0.7900 0.7900 15,205
May 22, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 4,603
May 21, 2024 0.8400 0.8400 0.8100 0.8100 0.8100 10,355
May 17, 2024 0.8100 0.8200 0.8100 0.8100 0.8100 46,799
May 16, 2024 0.7900 0.8100 0.7800 0.8000 0.8000 54,498
May 15, 2024 0.7900 0.7900 0.7700 0.7700 0.7700 3,605
May 14, 2024 0.7800 0.7900 0.7400 0.7700 0.7700 32,350
May 13, 2024 0.7800 0.8100 0.7400 0.8100 0.8100 15,305
May 10, 2024 0.8000 0.8000 0.7600 0.7800 0.7800 24,605
May 9, 2024 0.7300 0.8000 0.6700 0.7800 0.7800 155,817
May 8, 2024 0.7600 0.7600 0.7400 0.7400 0.7400 17,651
May 7, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 7,100
May 6, 2024 0.7800 0.7900 0.7200 0.7400 0.7400 25,712
May 3, 2024 0.7900 0.7900 0.7600 0.7600 0.7600 4,704
May 2, 2024 0.8200 0.8200 0.7900 0.8000 0.8000 12,028
May 1, 2024 0.8000 0.8300 0.8000 0.8300 0.8300 38,502
Apr 30, 2024 0.7700 0.8100 0.6900 0.7800 0.7800 191,767
Apr 29, 2024 0.8500 0.8600 0.7900 0.7900 0.7900 76,672
Apr 26, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 3,620
Apr 25, 2024 0.8400 0.8500 0.8400 0.8500 0.8500 1,040
Apr 24, 2024 0.8500 0.8500 0.8300 0.8400 0.8400 35,246
Apr 23, 2024 0.8200 0.8300 0.8200 0.8300 0.8300 5,060
Apr 22, 2024 0.8300 0.8800 0.8000 0.8100 0.8100 29,847
Apr 19, 2024 0.8700 0.8700 0.8200 0.8200 0.8200 24,104
Apr 18, 2024 0.8800 0.8800 0.8600 0.8700 0.8700 15,304
Apr 17, 2024 0.8900 0.8900 0.8700 0.8700 0.8700 10,521
Apr 16, 2024 0.9000 0.9000 0.8600 0.8600 0.8600 23,536
Apr 15, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 20,401
Apr 12, 2024 0.8700 0.9100 0.8700 0.9100 0.9100 14,842
Apr 11, 2024 0.8900 0.9300 0.8900 0.9300 0.9300 12,699
Apr 10, 2024 0.8700 0.9400 0.8700 0.9400 0.9400 15,815
Apr 9, 2024 0.8300 0.8800 0.8300 0.8700 0.8700 9,721
Apr 8, 2024 0.9000 0.9000 0.8300 0.8400 0.8400 24,363
Apr 5, 2024 0.8800 0.8800 0.8400 0.8700 0.8700 38,821
Apr 4, 2024 0.9200 0.9200 0.8600 0.8900 0.8900 41,754
Apr 3, 2024 0.9000 0.9000 0.8800 0.9000 0.9000 15,151
Apr 2, 2024 0.9200 0.9200 0.8900 0.8900 0.8900 50,996
Apr 1, 2024 0.9400 0.9400 0.9000 0.9100 0.9100 6,818
Mar 28, 2024 0.9400 0.9400 0.9100 0.9300 0.9300 28,750
Mar 27, 2024 0.9400 0.9400 0.9100 0.9100 0.9100 26,500
Mar 26, 2024 0.9300 0.9300 0.9100 0.9300 0.9300 15,606
Mar 25, 2024 0.9600 0.9600 0.9300 0.9300 0.9300 15,355
Mar 22, 2024 0.9700 0.9700 0.9500 0.9600 0.9600 18,171
Mar 21, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 4,502
Mar 20, 2024 0.9700 0.9700 0.9500 0.9600 0.9600 12,228
Mar 19, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 1,550
Mar 18, 2024 0.9500 0.9600 0.9500 0.9500 0.9500 16,104
Mar 15, 2024 0.9500 0.9500 0.9300 0.9500 0.9500 10,125
Mar 14, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 1,225
Mar 13, 2024 0.9500 0.9500 0.9300 0.9300 0.9300 19,495
Mar 12, 2024 0.9700 0.9900 0.9700 0.9700 0.9700 17,001
Mar 11, 2024 0.9800 0.9800 0.9700 0.9700 0.9700 8,420
Mar 8, 2024 1.0000 1.0000 0.9600 0.9600 0.9600 19,910
Mar 7, 2024 1.0000 1.0000 0.9800 1.0000 1.0000 12,900
Mar 6, 2024 1.0100 1.0100 0.9800 1.0100 1.0100 4,510
Mar 5, 2024 1.0300 1.0300 0.9700 1.0000 1.0000 29,973
Mar 4, 2024 1.0000 1.0400 0.9900 1.0200 1.0200 43,602
Mar 1, 2024 0.9700 1.0000 0.9600 1.0000 1.0000 16,500
Feb 29, 2024 0.9700 1.0200 0.9600 0.9800 0.9800 57,583
Feb 28, 2024 0.9300 0.9600 0.9300 0.9400 0.9400 32,723
Feb 27, 2024 0.9200 1.0000 0.9200 1.0000 1.0000 39,200
Feb 26, 2024 0.9200 0.9200 0.9100 0.9100 0.9100 4,528
Feb 23, 2024 0.8700 0.9300 0.8700 0.9300 0.9300 6,001
Feb 22, 2024 0.8700 0.8800 0.8700 0.8800 0.8800 2,670
Feb 21, 2024 0.9400 0.9700 0.8500 0.8800 0.8800 20,703
Feb 20, 2024 0.9000 0.9700 0.8400 0.9700 0.9700 50,744
Feb 16, 2024 0.9800 0.9900 0.9000 0.9000 0.9000 38,956
Feb 15, 2024 0.9400 1.0100 0.9400 0.9600 0.9600 65,934
Feb 14, 2024 0.9100 0.9500 0.9000 0.9500 0.9500 36,000
Feb 13, 2024 0.9500 0.9700 0.9100 0.9100 0.9100 18,400
Feb 12, 2024 0.9100 1.0200 0.9000 0.9500 0.9500 76,603
Feb 9, 2024 0.8700 0.9600 0.8700 0.9300 0.9300 56,330
Feb 8, 2024 0.8700 0.8700 0.8600 0.8600 0.8600 2,510
Feb 7, 2024 0.8700 0.9100 0.8700 0.8800 0.8800 11,005
Feb 6, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,510
Feb 5, 2024 0.9000 0.9000 0.8400 0.8500 0.8500 19,416
Feb 2, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 15,000
Feb 1, 2024 0.8700 0.8800 0.8700 0.8800 0.8800 9,632
Jan 31, 2024 0.8900 0.9000 0.8900 0.9000 0.9000 19,000
Jan 30, 2024 0.9100 0.9100 0.8800 0.8800 0.8800 21,307
Jan 29, 2024 0.9000 0.9300 0.8500 0.9300 0.9300 25,098
Jan 26, 2024 0.8900 0.9000 0.8700 0.9000 0.9000 7,900
Jan 25, 2024 0.8900 0.9000 0.8900 0.9000 0.9000 7,401
Jan 24, 2024 0.9100 0.9900 0.8800 0.9000 0.9000 27,883
Jan 23, 2024 0.8300 0.9100 0.8300 0.9100 0.9100 32,347
Jan 22, 2024 0.8200 0.8500 0.8200 0.8500 0.8500 65,657
Jan 19, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 4,000
Jan 18, 2024 0.7800 0.8000 0.7700 0.8000 0.8000 9,502
Jan 17, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 4,000
Jan 16, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 9,405
Jan 15, 2024 0.8100 0.8100 0.7800 0.8000 0.8000 18,503
Jan 12, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 3,008
Jan 11, 2024 0.8100 0.8100 0.8000 0.8100 0.8100 15,089
Jan 10, 2024 0.8200 0.8200 0.8100 0.8100 0.8100 6,500

Related Tickers

ROMJ.V Rubicon Organics Inc.
0.4350
+6.10%
 
AYUR.CN Ayurcann Holdings Corp.
0.0300
+20.00%
 
OILS.CN Nextleaf Solutions Ltd.
0.0700
0.00%
 
XLY.TO Auxly Cannabis Group Inc.
0.0450
0.00%
 
AUSA.CN Australis Capital Inc.
0.0250
0.00%
 
RVV.CN Revive Therapeutics Ltd.
0.0100
0.00%
 
GUD.TO Knight Therapeutics Inc.
5.34
-2.73%
 
BZAMF BZAM Ltd.
0.0000
0.00%
 
DB.V Decibel Cannabis Company Inc.
0.0750
0.00%
 
MDP.TO Medexus Pharmaceuticals Inc.
4.0400
-0.74%