Cannara Biotech Inc. (TSXV:LOVE)
Canada
· Delayed Price · Currency is CAD 1.330
+0.010 (0.76%)
May 12, 2025, 3:59 PM EDT
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.76% | 1,100 |
| May 9, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -1.49% | 17,310 |
| May 8, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 36,327 |
| May 7, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 41,280 |
| May 6, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | - | 276,304 |
| May 5, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.82% | 16,247 |
| May 2, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -1.39% | 9,257 |
| May 1, 2025 | 1.37 | 1.45 | 1.35 | 1.44 | 1.44 | 3.60% | 105,606 |
| Apr 30, 2025 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 45,701 |
| Apr 29, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 65,634 |
| Apr 28, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 230,936 |
| Apr 25, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 51,108 |
| Apr 24, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 21,120 |
| Apr 23, 2025 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 35,020 |
| Apr 22, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 6.06% | 93,272 |
| Apr 21, 2025 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 26,104 |
| Apr 17, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 11,600 |
| Apr 16, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 13,397 |
| Apr 15, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 4.76% | 39,750 |
| Apr 14, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.56% | 4,085 |
| Apr 11, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 6.67% | 15,582 |
| Apr 10, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 5,607 |
| Apr 9, 2025 | 1.09 | 1.25 | 1.09 | 1.20 | 1.20 | 13.21% | 78,078 |
| Apr 8, 2025 | 1.15 | 1.21 | 1.06 | 1.06 | 1.06 | -7.02% | 132,489 |
| Apr 7, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 27,785 |
| Apr 4, 2025 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -6.35% | 45,210 |
| Apr 3, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.82% | 13,600 |
| Apr 2, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 5,200 |
| Apr 1, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 17,705 |
| Mar 31, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 39,292 |
| Mar 28, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 38,117 |
| Mar 27, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | - | 21,831 |
| Mar 26, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 15,489 |
| Mar 25, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 17,582 |
| Mar 24, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 34,702 |
| Mar 21, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 34,044 |
| Mar 20, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 20,582 |
| Mar 19, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 61,000 |
| Mar 18, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | - | 15,100 |
| Mar 17, 2025 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 101,251 |
| Mar 14, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 0.72% | 92,229 |
| Mar 13, 2025 | 1.35 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 64,817 |
| Mar 12, 2025 | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | 7.87% | 120,488 |
| Mar 11, 2025 | 1.28 | 1.31 | 1.23 | 1.27 | 1.27 | -2.31% | 38,150 |
| Mar 10, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 16,881 |
| Mar 7, 2025 | 1.23 | 1.32 | 1.21 | 1.31 | 1.31 | 4.80% | 14,841 |
| Mar 6, 2025 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | -6.72% | 27,322 |
| Mar 5, 2025 | 1.29 | 1.35 | 1.28 | 1.34 | 1.34 | 3.08% | 21,541 |
| Mar 4, 2025 | 1.33 | 1.33 | 1.17 | 1.30 | 1.30 | -2.99% | 110,315 |
| Mar 3, 2025 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -2.90% | 58,517 |