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)

0.4280 +0.0030 (+0.71%)
Streaming Delayed Price Updated: 3:46 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 09, 2026 0.4334 0.4400 0.4150 0.4280 118,999 +0.00(+0.71%)
Feb 06, 2026 0.4284 0.4400 0.4200 0.4250 106,486 -0.00(-1.12%)
Feb 05, 2026 0.4200 0.4400 0.4200 0.4298 69,897 -0.01(-2.12%)
Feb 04, 2026 0.4200 0.4500 0.4200 0.4391 86,297 -0.00(-0.07%)
Feb 03, 2026 0.4372 0.4503 0.4233 0.4394 106,021 +0.01(+2.19%)
Feb 02, 2026 0.4414 0.4503 0.4300 0.4300 218,375 -0.01(-1.15%)
Jan 30, 2026 0.4351 0.4537 0.4350 0.4350 148,573 -0.00(-0.62%)
Jan 29, 2026 0.4401 0.4640 0.4350 0.4377 44,316 -0.01(-2.73%)
Jan 28, 2026 0.4500 0.4500 0.4350 0.4500 29,663 +0.01(+1.90%)
Jan 27, 2026 0.4439 0.4500 0.4301 0.4416 60,535 +0.01(+1.49%)
Jan 26, 2026 0.4361 0.4500 0.4301 0.4351 121,358 -0.01(-2.71%)
Jan 23, 2026 0.4461 0.4628 0.4400 0.4472 96,040 +0.00(+0.36%)
Jan 22, 2026 0.4496 0.4563 0.4346 0.4456 275,094 +0.00(+0.68%)
Jan 21, 2026 0.4650 0.4650 0.4200 0.4426 136,845 -0.01(-2.51%)
Jan 20, 2026 0.4322 0.4600 0.4254 0.4540 182,636 -0.00(-0.07%)
Jan 16, 2026 0.4460 0.4600 0.4460 0.4543 55,284 +0.02(+3.86%)
Jan 15, 2026 0.4200 0.4660 0.4200 0.4374 141,161 -0.01(-2.80%)
Jan 14, 2026 0.4580 0.4770 0.4303 0.4500 38,328 +0.01(+1.26%)
Jan 13, 2026 0.4400 0.4650 0.4095 0.4444 184,020 +0.00(+0.70%)
Jan 12, 2026 0.4500 0.4670 0.4309 0.4413 104,502 -0.01(-1.32%)
Jan 09, 2026 0.4420 0.4570 0.4300 0.4472 93,107 +0.01(+1.64%)
Jan 08, 2026 0.4392 0.4500 0.4085 0.4400 58,752 +0.00(+0.00%)
Jan 07, 2026 0.4085 0.4690 0.4085 0.4400 174,623 -0.01(-2.22%)
Jan 06, 2026 0.3847 0.4520 0.3847 0.4500 331,780 +0.04(+10.97%)
Jan 05, 2026 0.3870 0.4300 0.3870 0.4055 87,887 -0.03(-6.22%)
Jan 02, 2026 0.4200 0.4350 0.3750 0.4324 98,666 +0.01(+2.51%)
Dec 31, 2025 0.4100 0.4415 0.4100 0.4218 53,948 -0.00(-0.45%)
Dec 30, 2025 0.4544 0.4544 0.4113 0.4237 75,591 -0.02(-4.21%)
Dec 29, 2025 0.4240 0.4650 0.4226 0.4423 75,362 +0.02(+4.32%)
Dec 26, 2025 0.4113 0.4600 0.4110 0.4240 93,879 +0.00(+0.07%)
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%)
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.