Cannara Biotech Inc. (TSX:LOVE)
Canada
· Delayed Price · Currency is CAD 1.870
+0.040 (2.19%)
At close: Mar 6, 2026
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.84 | 1.87 | 1.81 | 1.87 | 1.87 | 2.19% | 21,045 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -2.14% | 15,991 |
| Mar 4, 2026 | 1.84 | 1.88 | 1.82 | 1.87 | 1.87 | 1.63% | 21,270 |
| Mar 3, 2026 | 1.86 | 1.86 | 1.80 | 1.84 | 1.84 | -1.60% | 21,453 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -1.06% | 23,891 |
| Feb 27, 2026 | 1.84 | 1.89 | 1.78 | 1.89 | 1.89 | 6.18% | 63,183 |
| Feb 26, 2026 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | - | 111,596 |
| Feb 25, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 37,827 |
| Feb 24, 2026 | 1.83 | 1.87 | 1.78 | 1.80 | 1.80 | 2.27% | 50,841 |
| Feb 23, 2026 | 1.83 | 1.90 | 1.74 | 1.76 | 1.76 | -3.83% | 151,715 |
| Feb 20, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -3.17% | 8,714 |
| Feb 19, 2026 | 1.85 | 1.91 | 1.84 | 1.89 | 1.89 | 2.72% | 62,587 |
| Feb 18, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 1.10% | 18,910 |
| Feb 17, 2026 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | 1.11% | 17,202 |
| Feb 13, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | - | 108,042 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -3.23% | 81,002 |
| Feb 11, 2026 | 1.87 | 1.92 | 1.85 | 1.86 | 1.86 | -1.06% | 38,076 |
| Feb 10, 2026 | 1.83 | 1.90 | 1.82 | 1.88 | 1.88 | 2.17% | 17,544 |
| Feb 9, 2026 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 11,500 |
| Feb 6, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | - | 23,599 |
| Feb 5, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -0.53% | 24,488 |
| Feb 4, 2026 | 1.90 | 1.93 | 1.82 | 1.87 | 1.87 | 3.31% | 118,202 |
| Feb 3, 2026 | 1.73 | 1.81 | 1.72 | 1.81 | 1.81 | 5.23% | 57,114 |
| Feb 2, 2026 | 1.77 | 1.78 | 1.69 | 1.72 | 1.72 | -1.71% | 71,559 |
| Jan 30, 2026 | 1.73 | 1.80 | 1.73 | 1.75 | 1.75 | 1.74% | 38,077 |
| Jan 29, 2026 | 1.81 | 1.81 | 1.67 | 1.72 | 1.72 | -3.91% | 97,941 |
| Jan 28, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | - | 88,394 |
| Jan 27, 2026 | 1.87 | 1.93 | 1.75 | 1.79 | 1.79 | -7.25% | 141,813 |
| Jan 26, 2026 | 1.95 | 2.07 | 1.88 | 1.93 | 1.93 | 0.52% | 61,123 |
| Jan 23, 2026 | 1.94 | 1.97 | 1.90 | 1.92 | 1.92 | -3.03% | 44,095 |
| Jan 22, 2026 | 1.97 | 2.01 | 1.93 | 1.98 | 1.98 | 1.02% | 148,530 |
| Jan 21, 2026 | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | 1.55% | 26,021 |
| Jan 20, 2026 | 1.84 | 2.00 | 1.83 | 1.93 | 1.93 | 6.04% | 83,316 |
| Jan 19, 2026 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | -0.55% | 27,203 |
| Jan 16, 2026 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | -3.17% | 30,856 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 20,444 |
| Jan 14, 2026 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 3.87% | 50,705 |
| Jan 13, 2026 | 1.84 | 1.84 | 1.78 | 1.81 | 1.81 | -2.16% | 43,622 |
| Jan 12, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 49,087 |
| Jan 9, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | - | 35,001 |
| Jan 8, 2026 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | - | 17,216 |
| Jan 7, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | - | 39,072 |
| Jan 6, 2026 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | - | 87,825 |
| Jan 5, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.81% | 158,984 |
| Jan 2, 2026 | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | 2.30% | 62,057 |
| Dec 31, 2025 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 1.75% | 29,114 |
| Dec 30, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 1.18% | 10,591 |
| Dec 29, 2025 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 28,385 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 6,418 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | -0.58% | 31,229 |
| Dec 22, 2025 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -2.84% | 25,559 |
| Dec 19, 2025 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | 1.73% | 19,067 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -3.35% | 32,640 |
| Dec 17, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | - | 52,740 |
| Dec 16, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 21,570 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 42,743 |
| Dec 12, 2025 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 2.86% | 67,214 |
| Dec 11, 2025 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 2.94% | 52,681 |
| Dec 10, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 13,480 |
| Dec 9, 2025 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | -1.17% | 24,583 |
| Dec 8, 2025 | 1.71 | 1.76 | 1.65 | 1.71 | 1.71 | 1.18% | 62,661 |
| Dec 5, 2025 | 1.66 | 1.71 | 1.66 | 1.69 | 1.69 | 1.20% | 10,643 |
| Dec 4, 2025 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 41,227 |
| Dec 3, 2025 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 2.41% | 32,576 |
| Dec 2, 2025 | 1.64 | 1.67 | 1.61 | 1.66 | 1.66 | 1.22% | 39,944 |
| Dec 1, 2025 | 1.69 | 1.69 | 1.59 | 1.64 | 1.64 | -2.96% | 167,694 |
| Nov 28, 2025 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | 0.60% | 28,600 |
| Nov 27, 2025 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -2.89% | 53,405 |
| Nov 26, 2025 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | -2.81% | 83,898 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -3.78% | 91,332 |
| Nov 24, 2025 | 1.80 | 1.90 | 1.70 | 1.85 | 1.85 | 7.56% | 311,314 |
| Nov 21, 2025 | 1.65 | 1.72 | 1.62 | 1.72 | 1.72 | 3.61% | 32,274 |
| Nov 20, 2025 | 1.60 | 1.69 | 1.60 | 1.66 | 1.66 | 5.06% | 100,395 |
| Nov 19, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 15,040 |
| Nov 18, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 7,234 |
| Nov 17, 2025 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 47,443 |
| Nov 14, 2025 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 35,492 |
| Nov 13, 2025 | 1.76 | 1.76 | 1.60 | 1.65 | 1.65 | -5.71% | 58,245 |
| Nov 12, 2025 | 1.66 | 1.76 | 1.66 | 1.75 | 1.75 | 6.06% | 32,101 |
| Nov 11, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | 0.61% | 2,891 |
| Nov 10, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 17,955 |
| Nov 7, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | - | 16,926 |
| Nov 6, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 17,753 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.59 | 1.64 | 1.64 | -2.96% | 71,942 |
| Nov 4, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | - | 20,698 |
| Nov 3, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.17% | 42,509 |
| Oct 31, 2025 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | 3.01% | 57,263 |
| Oct 30, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 13,524 |
| Oct 29, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -1.76% | 24,503 |
| Oct 28, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | -0.58% | 31,178 |
| Oct 27, 2025 | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | -0.58% | 42,671 |
| Oct 24, 2025 | 1.71 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 111,443 |
| Oct 23, 2025 | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | 2.37% | 68,040 |
| Oct 22, 2025 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 16,847 |
| Oct 21, 2025 | 1.73 | 1.78 | 1.72 | 1.72 | 1.72 | -1.15% | 42,557 |
| Oct 20, 2025 | 1.71 | 1.75 | 1.68 | 1.74 | 1.74 | 2.96% | 71,427 |
| Oct 17, 2025 | 1.69 | 1.74 | 1.68 | 1.69 | 1.69 | -1.17% | 36,193 |
| Oct 16, 2025 | 1.71 | 1.72 | 1.66 | 1.71 | 1.71 | -0.58% | 105,849 |
| Oct 15, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.71% | 40,976 |
| Oct 14, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 1.16% | 19,019 |