ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Auxly Cannabis Grp Inc (OP:CBWTF)

0.0894 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 0.0919 0.0958 0.0840 0.0894 406,595 -0.00(-2.72%)
Apr 07, 2026 0.0900 0.0935 0.0894 0.0919 1,443,625 -0.00(-0.22%)
Apr 06, 2026 0.0965 0.0965 0.0865 0.0921 1,062,212 -0.00(-1.07%)
Apr 02, 2026 0.0947 0.1000 0.0920 0.0931 674,936 -0.00(-0.64%)
Apr 01, 2026 0.0928 0.0989 0.0840 0.0937 1,188,428 +0.00(+4.34%)
Mar 31, 2026 0.0856 0.0968 0.0856 0.0898 405,764 -0.01(-5.47%)
Mar 30, 2026 0.0913 0.1049 0.0905 0.0950 692,658 -0.00(-2.56%)
Mar 27, 2026 0.0939 0.1050 0.0934 0.0975 284,622 +0.00(+3.17%)
Mar 26, 2026 0.1050 0.1050 0.0932 0.0945 572,305 -0.01(-7.98%)
Mar 25, 2026 0.0998 0.1050 0.0998 0.1027 1,028,781 +0.01(+5.88%)
Mar 24, 2026 0.0942 0.1000 0.0880 0.0970 65,356 +0.00(+2.97%)
Mar 23, 2026 0.0944 0.1000 0.0932 0.0942 330,809 +0.00(+0.00%)
Mar 20, 2026 0.0977 0.0977 0.0910 0.0942 109,951 -0.00(-2.28%)
Mar 19, 2026 0.1000 0.1000 0.0902 0.0964 161,975 -0.00(-2.72%)
Mar 18, 2026 0.0990 0.0991 0.0935 0.0991 217,017 +0.00(+0.20%)
Mar 17, 2026 0.0854 0.0989 0.0800 0.0989 319,253 +0.01(+13.03%)
Mar 16, 2026 0.0810 0.0955 0.0810 0.0875 219,273 +0.00(+2.94%)
Mar 13, 2026 0.0868 0.0879 0.0840 0.0850 243,040 -0.00(-4.28%)
Mar 12, 2026 0.0860 0.0916 0.0840 0.0888 2,279,566 -0.00(-1.00%)
Mar 11, 2026 0.0878 0.0934 0.0860 0.0897 199,388 -0.00(-1.10%)
Mar 10, 2026 0.0900 0.0925 0.0843 0.0907 208,722 +0.00(+2.02%)
Mar 09, 2026 0.0807 0.0900 0.0807 0.0889 114,560 +0.00(+0.00%)
Mar 06, 2026 0.0871 0.0900 0.0828 0.0889 284,287 -0.00(-3.26%)
Mar 05, 2026 0.0837 0.0919 0.0794 0.0919 1,095,624 +0.00(+2.11%)
Mar 04, 2026 0.0900 0.0900 0.0850 0.0900 954,248 +0.00(+0.56%)
Mar 03, 2026 0.0900 0.0954 0.0851 0.0895 481,424 -0.00(-0.56%)
Mar 02, 2026 0.0878 0.0922 0.0875 0.0900 696,988 +0.00(+0.90%)
Feb 27, 2026 0.0898 0.0900 0.0880 0.0892 207,368 -0.00(-0.89%)
Feb 26, 2026 0.0780 0.0900 0.0780 0.0900 301,664 +0.00(+1.69%)
Feb 25, 2026 0.0780 0.0900 0.0780 0.0885 261,323 -0.00(-0.78%)
Feb 24, 2026 0.0851 0.0900 0.0851 0.0892 424,054 +0.00(+0.79%)
Feb 23, 2026 0.0818 0.0900 0.0780 0.0885 878,577 +0.00(+0.57%)
Feb 20, 2026 0.0830 0.0895 0.0760 0.0880 312,438 +0.00(+5.26%)
Feb 19, 2026 0.0850 0.0900 0.0820 0.0836 434,931 -0.00(-2.22%)
Feb 18, 2026 0.0889 0.0898 0.0840 0.0855 535,112 -0.00(-5.00%)
Feb 17, 2026 0.0847 0.0900 0.0837 0.0900 447,259 +0.00(+0.00%)
Feb 13, 2026 0.0867 0.0900 0.0800 0.0900 545,317 +0.00(+4.17%)
Feb 12, 2026 0.0811 0.0900 0.0811 0.0864 3,074,241 -0.00(-4.00%)
Feb 11, 2026 0.0880 0.0955 0.0828 0.0900 696,239 +0.00(+0.00%)
Feb 10, 2026 0.0880 0.0930 0.0880 0.0900 1,110,221 -0.00(-0.11%)
Feb 09, 2026 0.0910 0.0958 0.0875 0.0901 1,401,209 -0.01(-5.65%)
Feb 06, 2026 0.0900 0.1000 0.0875 0.0955 562,624 -0.00(-0.62%)
Feb 05, 2026 0.0926 0.0975 0.0860 0.0961 1,079,145 +0.00(+3.89%)
Feb 04, 2026 0.0967 0.0975 0.0925 0.0925 361,680 -0.01(-5.13%)
Feb 03, 2026 0.0979 0.0979 0.0931 0.0975 107,432 +0.00(+3.50%)
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.