Cannara Biotech, Inc. LOVE
TSX · Kanada · Proses Endüstrileri
CAD 2,11-0,04 (-%1,86)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,11 | -%1,86 | CAD 2,21 | CAD 2,21 | CAD 2,09 | 36,40K |
| 2026-09-30 | CAD 2,15 | -%2,27 | CAD 2,20 | CAD 2,26 | CAD 2,12 | 29,10K |
| 2026-09-29 | CAD 2,20 | +%1,85 | CAD 2,18 | CAD 2,20 | CAD 2,12 | 15,40K |
| 2026-09-28 | CAD 2,16 | -%2,26 | CAD 2,28 | CAD 2,28 | CAD 2,14 | 25,80K |
| 2026-09-25 | CAD 2,21 | +%0,45 | CAD 2,22 | CAD 2,37 | CAD 2,16 | 93,60K |
| 2026-09-24 | CAD 2,20 | +%3,29 | CAD 2,14 | CAD 2,20 | CAD 2,14 | 103,30K |
| 2026-09-23 | CAD 2,13 | +%0,47 | CAD 2,10 | CAD 2,19 | CAD 2,10 | 107,40K |
| 2026-09-22 | CAD 2,12 | +%4,43 | CAD 2,04 | CAD 2,13 | CAD 2,04 | 84,40K |
| 2026-09-21 | CAD 2,03 | +%1,50 | CAD 2,00 | CAD 2,08 | CAD 2,00 | 53,00K |
| 2026-09-18 | CAD 2,00 | +%0,50 | CAD 1,99 | CAD 2,00 | CAD 1,98 | 81,80K |
| 2026-09-17 | CAD 1,99 | %0,00 | CAD 2,00 | CAD 2,00 | CAD 1,98 | 44,40K |
| 2026-09-16 | CAD 1,99 | %0,00 | CAD 1,98 | CAD 2,00 | CAD 1,98 | 17,10K |
| 2026-09-15 | CAD 1,99 | -%0,50 | CAD 2,00 | CAD 2,00 | CAD 1,99 | 75,40K |
| 2026-09-14 | CAD 2,00 | +%0,50 | CAD 1,98 | CAD 2,00 | CAD 1,98 | 84,60K |
| 2026-09-11 | CAD 1,99 | +%1,79 | CAD 1,96 | CAD 2,00 | CAD 1,96 | 9,60K |
| 2026-09-10 | CAD 1,96 | -%0,26 | CAD 1,96 | CAD 1,99 | CAD 1,95 | 22,90K |
| 2026-09-09 | CAD 1,96 | -%1,51 | CAD 1,98 | CAD 2,01 | CAD 1,94 | 76,40K |
| 2026-09-08 | CAD 1,99 | %0,00 | CAD 2,00 | CAD 2,00 | CAD 1,97 | 9,50K |
| 2026-09-04 | CAD 1,99 | +%0,51 | CAD 1,96 | CAD 2,00 | CAD 1,96 | 35,70K |
| 2026-09-03 | CAD 1,98 | -%0,50 | CAD 1,98 | CAD 1,98 | CAD 1,98 | 1,10K |
| 2026-09-02 | CAD 1,99 | -%0,50 | CAD 1,98 | CAD 2,00 | CAD 1,98 | 52,20K |
| 2026-09-01 | CAD 2,00 | +%0,50 | CAD 2,00 | CAD 2,00 | CAD 1,99 | 14,00K |
| 2026-08-31 | CAD 1,99 | %0,00 | CAD 2,00 | CAD 2,00 | CAD 1,96 | 50,40K |
| 2026-08-28 | CAD 1,99 | -%0,50 | CAD 2,00 | CAD 2,03 | CAD 1,98 | 21,10K |
| 2026-08-27 | CAD 2,00 | +%0,50 | CAD 2,00 | CAD 2,00 | CAD 1,99 | 29,00K |
| 2026-08-26 | CAD 1,99 | -%0,50 | CAD 1,99 | CAD 2,00 | CAD 1,99 | 24,00K |
| 2026-08-25 | CAD 2,00 | %0,00 | CAD 1,96 | CAD 2,00 | CAD 1,96 | 35,80K |
| 2026-08-24 | CAD 2,00 | +%0,50 | CAD 2,00 | CAD 2,00 | CAD 1,98 | 16,20K |
| 2026-08-21 | CAD 1,99 | +%0,51 | CAD 2,00 | CAD 2,00 | CAD 1,98 | 48,10K |
| 2026-08-20 | CAD 1,98 | +%1,02 | CAD 1,98 | CAD 1,99 | CAD 1,96 | 37,10K |
| 2026-08-19 | CAD 1,96 | -%1,01 | CAD 1,96 | CAD 1,98 | CAD 1,95 | 32,10K |
| 2026-08-18 | CAD 1,98 | -%0,50 | CAD 1,96 | CAD 2,00 | CAD 1,95 | 31,30K |
| 2026-08-17 | CAD 1,99 | +%0,51 | CAD 1,98 | CAD 2,00 | CAD 1,98 | 36,10K |
| 2026-08-14 | CAD 1,98 | %0,00 | CAD 1,99 | CAD 2,00 | CAD 1,98 | 4,00K |
| 2026-08-13 | CAD 1,98 | +%1,02 | CAD 1,96 | CAD 2,00 | CAD 1,96 | 11,20K |
| 2026-08-12 | CAD 1,96 | -%1,01 | CAD 2,00 | CAD 2,00 | CAD 1,96 | 24,00K |
| 2026-08-11 | CAD 1,98 | -%1,98 | CAD 2,01 | CAD 2,01 | CAD 1,98 | 24,40K |
| 2026-08-10 | CAD 2,02 | +%5,21 | CAD 1,91 | CAD 2,07 | CAD 1,88 | 196,00K |
| 2026-08-07 | CAD 1,92 | -%0,52 | CAD 1,90 | CAD 1,98 | CAD 1,88 | 134,70K |
| 2026-08-06 | CAD 1,93 | +%1,05 | CAD 1,94 | CAD 1,99 | CAD 1,92 | 29,90K |
| 2026-08-05 | CAD 1,91 | +%0,53 | CAD 1,98 | CAD 1,98 | CAD 1,89 | 63,90K |
| 2026-08-04 | CAD 1,90 | +%2,15 | CAD 1,81 | CAD 1,94 | CAD 1,81 | 45,50K |
| 2026-07-31 | CAD 1,86 | -%1,06 | CAD 1,88 | CAD 1,89 | CAD 1,83 | 58,40K |
| 2026-07-30 | CAD 1,88 | %0,00 | CAD 1,85 | CAD 1,90 | CAD 1,85 | 45,70K |
| 2026-07-29 | CAD 1,88 | -%0,53 | CAD 1,90 | CAD 1,94 | CAD 1,88 | 25,80K |
| 2026-07-28 | CAD 1,89 | +%1,61 | CAD 1,88 | CAD 1,90 | CAD 1,86 | 51,60K |
| 2026-07-27 | CAD 1,86 | -%2,11 | CAD 1,91 | CAD 1,91 | CAD 1,86 | 10,70K |
| 2026-07-24 | CAD 1,90 | +%2,15 | CAD 1,89 | CAD 1,91 | CAD 1,88 | 20,40K |
| 2026-07-23 | CAD 1,86 | %0,00 | CAD 1,88 | CAD 1,90 | CAD 1,85 | 117,50K |
| 2026-07-22 | CAD 1,86 | +%3,33 | CAD 1,81 | CAD 1,90 | CAD 1,81 | 55,90K |
| 2026-07-21 | CAD 1,80 | -%4,76 | CAD 1,89 | CAD 1,90 | CAD 1,80 | 87,80K |
| 2026-07-20 | CAD 1,89 | -%1,56 | CAD 1,92 | CAD 1,92 | CAD 1,76 | 79,40K |
| 2026-07-17 | CAD 1,92 | %0,00 | CAD 1,93 | CAD 1,94 | CAD 1,90 | 21,90K |
| 2026-07-16 | CAD 1,92 | +%2,13 | CAD 1,90 | CAD 1,98 | CAD 1,89 | 148,00K |
| 2026-07-15 | CAD 1,88 | -%1,05 | CAD 1,90 | CAD 1,92 | CAD 1,85 | 80,00K |
| 2026-07-14 | CAD 1,90 | +%6,15 | CAD 1,80 | CAD 1,90 | CAD 1,80 | 74,90K |
| 2026-07-13 | CAD 1,79 | -%1,65 | CAD 1,81 | CAD 1,81 | CAD 1,79 | 25,60K |
| 2026-07-10 | CAD 1,82 | -%2,67 | CAD 1,87 | CAD 1,87 | CAD 1,78 | 23,70K |
| 2026-07-09 | CAD 1,87 | +%1,63 | CAD 1,84 | CAD 1,87 | CAD 1,82 | 16,90K |
| 2026-07-08 | CAD 1,84 | +%2,22 | CAD 1,80 | CAD 1,84 | CAD 1,80 | 34,70K |
| 2026-07-07 | CAD 1,80 | -%2,70 | CAD 1,85 | CAD 1,85 | CAD 1,80 | 8,50K |
| 2026-07-06 | CAD 1,85 | +%1,09 | CAD 1,83 | CAD 1,86 | CAD 1,78 | 27,40K |
| 2026-07-03 | CAD 1,83 | %0,00 | CAD 1,82 | CAD 1,85 | CAD 1,82 | 15,70K |
| 2026-07-02 | CAD 1,83 | +%3,98 | CAD 1,75 | CAD 1,85 | CAD 1,74 | 128,00K |
| 2026-06-30 | CAD 1,76 | +%3,53 | CAD 1,70 | CAD 1,76 | CAD 1,68 | 26,50K |
| 2026-06-29 | CAD 1,70 | +%1,19 | CAD 1,72 | CAD 1,75 | CAD 1,67 | 94,90K |
| 2026-06-26 | CAD 1,68 | +%5,00 | CAD 1,58 | CAD 1,68 | CAD 1,58 | 81,70K |
| 2026-06-25 | CAD 1,60 | +%3,23 | CAD 1,56 | CAD 1,60 | CAD 1,56 | 42,30K |
| 2026-06-24 | CAD 1,55 | -%3,13 | CAD 1,59 | CAD 1,59 | CAD 1,55 | 23,40K |
| 2026-06-23 | CAD 1,60 | -%1,23 | CAD 1,60 | CAD 1,62 | CAD 1,56 | 41,20K |
| 2026-06-22 | CAD 1,62 | -%1,82 | CAD 1,64 | CAD 1,68 | CAD 1,61 | 47,70K |
| 2026-06-19 | CAD 1,65 | +%3,12 | CAD 1,60 | CAD 1,65 | CAD 1,60 | 42,80K |
| 2026-06-18 | CAD 1,60 | -%2,44 | CAD 1,64 | CAD 1,66 | CAD 1,60 | 35,70K |
| 2026-06-17 | CAD 1,64 | -%1,20 | CAD 1,66 | CAD 1,71 | CAD 1,61 | 54,30K |
| 2026-06-16 | CAD 1,66 | -%1,19 | CAD 1,66 | CAD 1,68 | CAD 1,63 | 63,70K |
| 2026-06-15 | CAD 1,68 | -%1,18 | CAD 1,71 | CAD 1,71 | CAD 1,66 | 16,00K |
| 2026-06-12 | CAD 1,70 | +%4,29 | CAD 1,62 | CAD 1,72 | CAD 1,60 | 72,10K |
| 2026-06-11 | CAD 1,63 | -%1,81 | CAD 1,65 | CAD 1,67 | CAD 1,61 | 31,80K |
| 2026-06-10 | CAD 1,66 | +%0,61 | CAD 1,65 | CAD 1,67 | CAD 1,61 | 37,00K |
| 2026-06-09 | CAD 1,65 | -%1,20 | CAD 1,63 | CAD 1,67 | CAD 1,61 | 33,30K |
| 2026-06-08 | CAD 1,67 | -%0,60 | CAD 1,68 | CAD 1,69 | CAD 1,66 | 10,80K |
| 2026-06-05 | CAD 1,68 | +%0,60 | CAD 1,67 | CAD 1,69 | CAD 1,67 | 39,20K |
| 2026-06-04 | CAD 1,67 | +%1,83 | CAD 1,66 | CAD 1,67 | CAD 1,58 | 69,10K |
| 2026-06-03 | CAD 1,64 | -%0,61 | CAD 1,65 | CAD 1,66 | CAD 1,61 | 80,70K |
| 2026-06-02 | CAD 1,65 | -%1,79 | CAD 1,67 | CAD 1,70 | CAD 1,64 | 46,50K |
| 2026-06-01 | CAD 1,68 | +%0,60 | CAD 1,68 | CAD 1,70 | CAD 1,65 | 35,80K |
| 2026-05-29 | CAD 1,67 | -%1,18 | CAD 1,68 | CAD 1,68 | CAD 1,65 | 15,50K |
| 2026-05-28 | CAD 1,69 | -%0,59 | CAD 1,72 | CAD 1,72 | CAD 1,66 | 38,10K |
| 2026-05-27 | CAD 1,70 | -%0,58 | CAD 1,70 | CAD 1,71 | CAD 1,70 | 10,80K |
| 2026-05-26 | CAD 1,71 | -%1,16 | CAD 1,72 | CAD 1,72 | CAD 1,70 | 22,70K |