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 (CSE:BLO)

0.6000 +0.0200 (+3.45%)
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 0.5700 0.6000 0.5700 0.6000 33,463 +0.02(+3.45%)
Dec 23, 2025 0.6100 0.6100 0.5700 0.5800 52,168 +0.02(+3.57%)
Dec 22, 2025 0.5600 0.6300 0.5500 0.5600 275,517 +0.00(+0.00%)
Dec 19, 2025 0.5200 0.5600 0.5000 0.5600 64,200 +0.04(+7.69%)
Dec 18, 2025 0.5200 0.5200 0.4950 0.5200 68,336 +0.00(+0.00%)
Dec 17, 2025 0.5200 0.5200 0.5100 0.5200 27,158 +0.00(+0.00%)
Dec 16, 2025 0.5100 0.5300 0.5100 0.5200 43,761 +0.02(+4.00%)
Dec 15, 2025 0.5100 0.5200 0.5000 0.5000 57,380 -0.01(-1.96%)
Dec 12, 2025 0.5000 0.5100 0.4800 0.5100 18,185 +0.02(+4.08%)
Dec 11, 2025 0.4900 0.5200 0.4800 0.4900 34,808 +0.00(+0.00%)
Dec 10, 2025 0.5000 0.5100 0.4800 0.4900 82,989 -0.01(-1.01%)
Dec 09, 2025 0.5100 0.5300 0.4950 0.4950 74,746 -0.02(-2.94%)
Dec 08, 2025 0.5100 0.5200 0.4900 0.5100 25,820 +0.00(+0.00%)
Dec 05, 2025 0.5000 0.5200 0.5000 0.5100 37,031 -0.01(-1.92%)
Dec 04, 2025 0.5000 0.5200 0.5000 0.5200 12,500 +0.00(+0.00%)
Dec 03, 2025 0.5100 0.5200 0.5000 0.5200 6,875 +0.01(+1.96%)
Dec 02, 2025 0.5100 0.5200 0.5100 0.5100 20,733 -0.01(-1.92%)
Dec 01, 2025 0.5200 0.5200 0.5100 0.5200 17,021 +0.02(+4.00%)
Nov 28, 2025 0.5100 0.5300 0.5000 0.5000 18,024 +0.00(+0.00%)
Nov 27, 2025 0.5000 0.5000 0.5000 0.5000 4,200 -0.01(-1.96%)
Nov 26, 2025 0.5200 0.5400 0.5100 0.5100 14,380 -0.02(-3.77%)
Nov 25, 2025 0.5300 0.5500 0.5200 0.5300 33,280 -0.02(-3.64%)
Nov 24, 2025 0.5600 0.5600 0.5000 0.5500 31,340 +0.01(+1.85%)
Nov 21, 2025 0.5400 0.5600 0.5000 0.5400 167,000 -0.01(-1.82%)
Nov 20, 2025 0.5400 0.5500 0.5400 0.5500 11,475 -0.01(-1.79%)
Nov 19, 2025 0.5600 0.5600 0.5500 0.5600 7,500 +0.01(+1.82%)
Nov 18, 2025 0.5500 0.5500 0.5500 0.5500 8,825 -0.01(-1.79%)
Nov 17, 2025 0.5600 0.5600 0.5600 0.5600 5,075 +0.00(+0.00%)
Nov 14, 2025 0.5600 0.5600 0.5600 0.5600 1,660 +0.00(+0.00%)
Nov 13, 2025 0.5600 0.5800 0.5600 0.5600 15,749 -0.02(-3.45%)
Nov 12, 2025 0.5800 0.5900 0.5700 0.5800 32,274 +0.01(+1.75%)
Nov 11, 2025 0.5700 0.5800 0.5500 0.5700 5,000 +0.02(+3.64%)
Nov 10, 2025 0.5500 0.5600 0.5500 0.5500 20,905 -0.02(-3.51%)
Nov 07, 2025 0.5800 0.5800 0.5500 0.5700 24,244 +0.00(+0.00%)
Nov 06, 2025 0.5600 0.5700 0.5600 0.5700 15,500 +0.01(+1.79%)
Nov 05, 2025 0.6200 0.6200 0.5600 0.5600 58,531 -0.04(-6.67%)
Nov 04, 2025 0.5700 0.6000 0.5200 0.6000 98,873 +0.07(+13.21%)
Nov 03, 2025 0.5100 0.5300 0.5100 0.5300 37,115 +0.00(+0.00%)
Oct 31, 2025 0.5200 0.5300 0.5200 0.5300 12,751 +0.00(+0.00%)
Oct 30, 2025 0.5200 0.5400 0.5200 0.5300 9,232 +0.01(+1.92%)
Oct 29, 2025 0.5500 0.5500 0.5200 0.5200 5,100 -0.01(-1.89%)
Oct 28, 2025 0.5300 0.5500 0.5200 0.5300 25,344 -0.02(-3.64%)
Oct 27, 2025 0.5500 0.5500 0.5300 0.5500 57,527 +0.02(+3.77%)
Oct 24, 2025 0.5400 0.5400 0.5200 0.5300 8,336 +0.01(+1.92%)
Oct 23, 2025 0.5300 0.5300 0.5200 0.5200 2,589 -0.02(-3.70%)
Oct 22, 2025 0.5400 0.5400 0.5400 0.5400 1,419 +0.00(+0.00%)
Oct 21, 2025 0.5200 0.5400 0.5200 0.5400 10,087 +0.01(+1.89%)
Oct 20, 2025 0.5400 0.5400 0.5200 0.5300 12,728 +0.00(+0.00%)
Oct 17, 2025 0.5300 0.5500 0.5300 0.5300 22,400 -0.01(-1.85%)
Oct 16, 2025 0.5500 0.5500 0.5300 0.5400 30,721 +0.02(+3.85%)
Oct 15, 2025 0.5200 0.5300 0.5200 0.5200 62,265 -0.02(-3.70%)
Oct 14, 2025 0.5300 0.5600 0.5300 0.5400 28,985 +0.00(+0.00%)
Oct 10, 2025 0.5400 0 -0.05(-8.47%)
Oct 09, 2025 0.5300 0.5900 0.5300 0.5900 26,734 +0.02(+3.51%)
Oct 08, 2025 0.5800 0.5800 0.5600 0.5700 25,692 +0.01(+1.79%)
Oct 07, 2025 0.5800 0.5800 0.5600 0.5600 15,986 -0.02(-3.45%)
Oct 06, 2025 0.6000 0.6000 0.5800 0.5800 22,020 -0.02(-3.33%)
Oct 03, 2025 0.5700 0.6000 0.5700 0.6000 36,065 +0.04(+7.14%)
Oct 02, 2025 0.5600 0.5600 0.5600 0.5600 6,652 +0.00(+0.00%)
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.