New Zealand markets closed

Cannara Biotech Inc. (LOVE.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.70000.0000 (0.00%)
At close: 03:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.70000.70000.70000.70000.70004,500
27 Jun 20240.71000.71000.70000.70000.700032,600
26 Jun 20240.68000.70000.68000.70000.700023,100
25 Jun 20240.68000.68000.68000.68000.68005,206
24 Jun 20240.68000.68000.68000.68000.68004,025
21 Jun 20240.74000.74000.69000.69000.69002,379
20 Jun 20240.70000.70000.66000.69000.690064,164
19 Jun 20240.71000.71000.69000.69000.690060,229
18 Jun 20240.72000.72000.71000.72000.720021,037
17 Jun 20240.71000.72000.71000.72000.720022,400
14 Jun 20240.72000.72000.72000.72000.72003,016
13 Jun 20240.72000.73000.72000.73000.73005,888
12 Jun 20240.72000.72000.72000.72000.7200-
11 Jun 20240.72000.72000.72000.72000.7200891
10 Jun 20240.78000.78000.71000.71000.71005,100
07 Jun 20240.73000.73000.71000.71000.71002,000
06 Jun 20240.72000.75000.71000.72000.720029,169
05 Jun 20240.75000.75000.74000.74000.740026,629
04 Jun 20240.75000.75000.74000.74000.740027,000
03 Jun 20240.79000.79000.76000.76000.76005,703
31 May 20240.72000.72000.72000.72000.720024,628
30 May 20240.74000.74000.74000.74000.740033,211
29 May 20240.72000.75000.70000.74000.740048,469
28 May 20240.74000.74000.73000.73000.73005,193
27 May 20240.76000.76000.75000.75000.750012,026
24 May 20240.78000.78000.78000.78000.78005,211
23 May 20240.80000.80000.76000.79000.790015,205
22 May 20240.81000.81000.80000.80000.80004,603
21 May 20240.84000.84000.81000.81000.810010,355
17 May 20240.81000.82000.81000.81000.810046,799
16 May 20240.79000.81000.78000.80000.800054,498
15 May 20240.79000.79000.77000.77000.77003,605
14 May 20240.78000.79000.74000.77000.770032,350
13 May 20240.78000.81000.74000.81000.810015,305
10 May 20240.80000.80000.76000.78000.780024,605
09 May 20240.73000.80000.67000.78000.7800155,817
08 May 20240.76000.76000.74000.74000.740017,651
07 May 20240.75000.76000.75000.76000.76007,100
06 May 20240.78000.79000.72000.74000.740025,712
03 May 20240.79000.79000.76000.76000.76004,704
02 May 20240.82000.82000.79000.80000.800012,028
01 May 20240.80000.83000.80000.83000.830038,502
30 Apr 20240.77000.81000.69000.78000.7800191,767
29 Apr 20240.85000.86000.79000.79000.790076,672
26 Apr 20240.84000.84000.84000.84000.84003,620
25 Apr 20240.84000.85000.84000.85000.85001,040
24 Apr 20240.85000.85000.83000.84000.840035,246
23 Apr 20240.82000.83000.82000.83000.83005,060
22 Apr 20240.83000.88000.80000.81000.810029,847
19 Apr 20240.87000.87000.82000.82000.820024,104
18 Apr 20240.88000.88000.86000.87000.870015,304
17 Apr 20240.89000.89000.87000.87000.870010,521
16 Apr 20240.90000.90000.86000.86000.860023,536
15 Apr 20240.90000.90000.90000.90000.900020,401
12 Apr 20240.87000.91000.87000.91000.910014,842
11 Apr 20240.89000.93000.89000.93000.930012,699
10 Apr 20240.87000.94000.87000.94000.940015,815
09 Apr 20240.83000.88000.83000.87000.87009,721
08 Apr 20240.90000.90000.83000.84000.840024,363
05 Apr 20240.88000.88000.84000.87000.870038,821
04 Apr 20240.92000.92000.86000.89000.890041,754
03 Apr 20240.90000.90000.88000.90000.900015,151
02 Apr 20240.92000.92000.89000.89000.890050,996
01 Apr 20240.94000.94000.90000.91000.91006,818
28 Mar 20240.94000.94000.91000.93000.930028,750
27 Mar 20240.94000.94000.91000.91000.910026,500
26 Mar 20240.93000.93000.91000.93000.930015,606
25 Mar 20240.96000.96000.93000.93000.930015,355
22 Mar 20240.97000.97000.95000.96000.960018,171
21 Mar 20240.96000.96000.96000.96000.96004,502
20 Mar 20240.97000.97000.95000.96000.960012,228
19 Mar 20240.96000.96000.96000.96000.96001,550
18 Mar 20240.95000.96000.95000.95000.950016,104
15 Mar 20240.95000.95000.93000.95000.950010,125
14 Mar 20240.94000.94000.94000.94000.94001,225
13 Mar 20240.95000.95000.93000.93000.930019,495
12 Mar 20240.97000.99000.97000.97000.970017,001
11 Mar 20240.98000.98000.97000.97000.97008,420
08 Mar 20241.00001.00000.96000.96000.960019,910
07 Mar 20241.00001.00000.98001.00001.000012,900
06 Mar 20241.01001.01000.98001.01001.01004,510
05 Mar 20241.03001.03000.97001.00001.000029,973
04 Mar 20241.00001.04000.99001.02001.020043,602
01 Mar 20240.97001.00000.96001.00001.000016,500
29 Feb 20240.97001.02000.96000.98000.980057,583
28 Feb 20240.93000.96000.93000.94000.940032,723
27 Feb 20240.92001.00000.92001.00001.000039,200
26 Feb 20240.92000.92000.91000.91000.91004,528
23 Feb 20240.87000.93000.87000.93000.93006,001
22 Feb 20240.87000.88000.87000.88000.88002,670
21 Feb 20240.94000.97000.85000.88000.880020,703
20 Feb 20240.90000.97000.84000.97000.970050,744
16 Feb 20240.98000.99000.90000.90000.900038,956
15 Feb 20240.94001.01000.94000.96000.960065,934
14 Feb 20240.91000.95000.90000.95000.950036,000
13 Feb 20240.95000.97000.91000.91000.910018,400
12 Feb 20240.91001.02000.90000.95000.950076,603
09 Feb 20240.87000.96000.87000.93000.930056,330
08 Feb 20240.87000.87000.86000.86000.86002,510
07 Feb 20240.87000.91000.87000.88000.880011,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...