Cannara Biotech Inc. (TSXV:LOVE)
Canada
· Delayed Price · Currency is CAD 1.690
+0.020 (1.20%)
At close: Dec 5, 2025
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 48,237 |
| Oct 9, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 17,413 |
| Oct 8, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 26,782 |
| Oct 7, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 52,386 |
| Oct 6, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | - | 20,161 |
| Oct 3, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 3,052 |
| Oct 2, 2025 | 1.80 | 1.82 | 1.74 | 1.79 | 1.79 | 0.56% | 55,867 |
| Oct 1, 2025 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | - | 23,908 |
| Sep 30, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 15,666 |
| Sep 29, 2025 | 1.71 | 1.86 | 1.70 | 1.81 | 1.81 | 5.85% | 79,817 |
| Sep 26, 2025 | 1.71 | 1.75 | 1.69 | 1.71 | 1.71 | - | 48,695 |
| Sep 25, 2025 | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | - | 104,416 |
| Sep 24, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 55,276 |
| Sep 23, 2025 | 1.77 | 1.82 | 1.74 | 1.74 | 1.74 | -1.14% | 65,585 |
| Sep 22, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | - | 28,576 |
| Sep 19, 2025 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | - | 29,134 |
| Sep 18, 2025 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 21,083 |
| Sep 17, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 34,947 |
| Sep 16, 2025 | 1.71 | 1.78 | 1.71 | 1.73 | 1.73 | 2.37% | 42,603 |
| Sep 15, 2025 | 1.75 | 1.76 | 1.69 | 1.69 | 1.69 | -2.31% | 59,832 |
| Sep 12, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 86,263 |
| Sep 11, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 56,583 |
| Sep 10, 2025 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | -0.57% | 54,649 |
| Sep 9, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 48,136 |
| Sep 8, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 72,444 |
| Sep 5, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 17,153 |
| Sep 4, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 4.09% | 23,716 |
| Sep 3, 2025 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -3.93% | 45,822 |
| Sep 2, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -1.11% | 73,013 |
| Aug 29, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | - | 13,224 |
| Aug 28, 2025 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | 1.12% | 32,250 |
| Aug 27, 2025 | 1.83 | 1.85 | 1.77 | 1.78 | 1.78 | -2.73% | 29,640 |
| Aug 26, 2025 | 1.79 | 1.88 | 1.75 | 1.83 | 1.83 | 2.81% | 75,964 |
| Aug 25, 2025 | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | -5.32% | 57,158 |
| Aug 22, 2025 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | 0.53% | 16,370 |
| Aug 21, 2025 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | -0.53% | 38,039 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | -0.53% | 134,958 |
| Aug 19, 2025 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -1.56% | 124,156 |
| Aug 18, 2025 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | 0.52% | 57,531 |
| Aug 15, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 28,638 |
| Aug 14, 2025 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 28,945 |
| Aug 13, 2025 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | - | 31,132 |
| Aug 12, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 17,014 |
| Aug 11, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | 1.58% | 26,832 |
| Aug 8, 2025 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | -2.56% | 106,072 |
| Aug 7, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 43,394 |
| Aug 6, 2025 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 179,346 |
| Aug 5, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 2.66% | 127,169 |
| Aug 1, 2025 | 1.77 | 1.90 | 1.77 | 1.88 | 1.88 | 6.82% | 96,822 |
| Jul 31, 2025 | 1.90 | 1.90 | 1.75 | 1.76 | 1.76 | -5.88% | 114,997 |
| Jul 30, 2025 | 1.90 | 1.99 | 1.86 | 1.87 | 1.87 | -1.06% | 262,067 |
| Jul 29, 2025 | 1.83 | 1.90 | 1.81 | 1.89 | 1.89 | 5.59% | 174,310 |
| Jul 28, 2025 | 1.89 | 1.95 | 1.76 | 1.79 | 1.79 | 0.56% | 327,914 |
| Jul 25, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 103,931 |
| Jul 24, 2025 | 1.80 | 1.82 | 1.76 | 1.80 | 1.80 | 1.12% | 162,175 |
| Jul 23, 2025 | 1.79 | 1.82 | 1.78 | 1.78 | 1.78 | -0.56% | 106,847 |
| Jul 22, 2025 | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -3.76% | 33,789 |
| Jul 21, 2025 | 1.80 | 1.90 | 1.78 | 1.86 | 1.86 | 6.90% | 105,579 |
| Jul 18, 2025 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 64,150 |
| Jul 17, 2025 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 55,564 |
| Jul 16, 2025 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | -1.14% | 116,011 |