ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cannabix Technologies Inc (OP:BLOZF)

0.4237 +0.0051 (+1.22%)
Streaming Delayed Price Updated: 12:23 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.4100 0.4237 0.4100 0.4237 95,674 +0.01(+1.22%)
Dec 23, 2025 0.4497 0.4676 0.4150 0.4186 187,537 -0.03(-6.77%)
Dec 22, 2025 0.3880 0.4676 0.3880 0.4490 634,425 +0.04(+9.25%)
Dec 19, 2025 0.3600 0.4110 0.3600 0.4110 230,610 +0.03(+8.73%)
Dec 18, 2025 0.3800 0.3800 0.3600 0.3780 124,203 -0.00(-0.53%)
Dec 17, 2025 0.3850 0.3940 0.3724 0.3800 78,286 -0.00(-1.04%)
Dec 16, 2025 0.3820 0.3945 0.3699 0.3840 165,663 +0.02(+6.28%)
Dec 15, 2025 0.3672 0.3950 0.3561 0.3613 113,350 -0.03(-8.53%)
Dec 12, 2025 0.3482 0.3950 0.3480 0.3950 202,190 +0.04(+10.96%)
Dec 11, 2025 0.3554 0.3800 0.3500 0.3560 89,856 -0.00(-1.11%)
Dec 10, 2025 0.3370 0.3759 0.3370 0.3600 113,373 +0.00(+0.00%)
Dec 09, 2025 0.3500 0.3930 0.3500 0.3600 227,128 -0.00(-0.03%)
Dec 08, 2025 0.3600 0.3778 0.3320 0.3601 152,293 -0.01(-2.12%)
Dec 05, 2025 0.3637 0.3800 0.3558 0.3679 80,832 -0.00(-1.18%)
Dec 04, 2025 0.3669 0.3723 0.3626 0.3723 48,431 +0.00(+0.65%)
Dec 03, 2025 0.3637 0.3799 0.3637 0.3699 56,938 +0.00(+1.34%)
Dec 02, 2025 0.3710 0.3800 0.3637 0.3650 79,413 -0.02(-3.95%)
Dec 01, 2025 0.3710 0.3823 0.3650 0.3800 55,316 +0.01(+2.04%)
Nov 28, 2025 0.3558 0.3799 0.3558 0.3724 40,330 -0.00(-0.43%)
Nov 26, 2025 0.3924 0.3962 0.3708 0.3740 90,113 -0.01(-3.38%)
Nov 25, 2025 0.4110 0.4110 0.3712 0.3871 69,026 -0.00(-1.00%)
Nov 24, 2025 0.4000 0.4004 0.3600 0.3910 165,530 -0.00(-0.36%)
Nov 21, 2025 0.3850 0.4080 0.3543 0.3924 246,965 -0.00(-0.61%)
Nov 20, 2025 0.3800 0.4039 0.3800 0.3948 78,492 +0.01(+1.78%)
Nov 19, 2025 0.4000 0.4200 0.3828 0.3879 143,190 -0.01(-3.02%)
Nov 18, 2025 0.4000 0.4139 0.4000 0.4000 63,931 -0.01(-1.94%)
Nov 17, 2025 0.4120 0.4200 0.4000 0.4079 124,860 +0.01(+1.97%)
Nov 14, 2025 0.4400 0.4400 0.4000 0.4000 102,949 -0.01(-2.18%)
Nov 13, 2025 0.4358 0.4358 0.4005 0.4089 59,844 -0.01(-3.20%)
Nov 12, 2025 0.4055 0.4328 0.4055 0.4224 176,087 +0.02(+3.68%)
Nov 11, 2025 0.4100 0.4200 0.3902 0.4074 147,750 -0.00(-0.63%)
Nov 10, 2025 0.4100 0.4100 0.3900 0.4100 105,770 +0.01(+1.74%)
Nov 07, 2025 0.4425 0.4500 0.3900 0.4030 86,299 +0.00(+0.95%)
Nov 06, 2025 0.3900 0.4230 0.3900 0.3992 118,983 +0.01(+2.36%)
Nov 05, 2025 0.4484 0.4484 0.3900 0.3900 186,944 -0.04(-8.67%)
Nov 04, 2025 0.3900 0.4270 0.3718 0.4270 520,166 +0.05(+12.49%)
Nov 03, 2025 0.3770 0.3813 0.3645 0.3796 37,417 +0.01(+2.26%)
Oct 31, 2025 0.3390 0.4000 0.3390 0.3712 33,432 -0.02(-4.03%)
Oct 30, 2025 0.3770 0.4000 0.3699 0.3868 64,657 -0.00(-0.23%)
Oct 29, 2025 0.3800 0.3900 0.3720 0.3877 46,645 +0.01(+2.03%)
Oct 28, 2025 0.3570 0.3981 0.3540 0.3800 58,873 -0.01(-1.50%)
Oct 27, 2025 0.3560 0.3868 0.3560 0.3858 102,732 +0.00(+0.86%)
Oct 24, 2025 0.3700 0.3868 0.3678 0.3825 86,221 +0.02(+6.25%)
Oct 23, 2025 0.3740 0.3868 0.3600 0.3600 53,178 -0.01(-3.36%)
Oct 22, 2025 0.3721 0.3800 0.3652 0.3725 57,284 -0.01(-3.70%)
Oct 21, 2025 0.3809 0.3868 0.3690 0.3868 32,855 +0.01(+1.79%)
Oct 20, 2025 0.3701 0.3868 0.3701 0.3800 90,732 +0.00(+0.53%)
Oct 17, 2025 0.3859 0.3890 0.3775 0.3780 92,106 -0.01(-1.82%)
Oct 16, 2025 0.3670 0.3868 0.3670 0.3850 157,065 +0.01(+2.61%)
Oct 15, 2025 0.3725 0.3870 0.3700 0.3752 164,392 -0.00(-1.26%)
Oct 14, 2025 0.3850 0.3968 0.3725 0.3800 54,598 +0.00(+0.00%)
Oct 13, 2025 0.3700 0.4050 0.3500 0.3800 116,424 -0.01(-2.56%)
Oct 10, 2025 0.4054 0.4100 0.3900 0.3900 69,263 -0.00(-0.15%)
Oct 09, 2025 0.3698 0.4200 0.3698 0.3906 70,923 -0.02(-4.10%)
Oct 08, 2025 0.4300 0.4300 0.4000 0.4073 74,010 -0.00(-0.88%)
Oct 07, 2025 0.3790 0.4186 0.3790 0.4109 33,484 -0.01(-1.89%)
Oct 06, 2025 0.4355 0.4355 0.4138 0.4188 127,167 -0.02(-3.77%)
Oct 03, 2025 0.4100 0.4352 0.4000 0.4352 206,163 +0.02(+5.55%)
Oct 02, 2025 0.4240 0.4253 0.4000 0.4123 47,734 -0.01(-1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.