Skip to main content
Cannabix Technologies Inc. (CSE:BLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.510
-0.010 (-1.92%)
At close: Dec 5, 2025

Cannabix Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.520.500.510.51-1.92%37,031
Dec 4, 20250.500.520.500.520.52-12,500
Dec 3, 20250.510.520.500.520.521.96%6,875
Dec 2, 20250.520.520.510.510.51-1.92%20,733
Dec 1, 20250.520.520.510.520.524.00%17,021
Nov 28, 20250.510.530.500.500.50-18,024
Nov 27, 20250.500.500.500.500.50-1.96%4,200
Nov 26, 20250.540.540.510.510.51-3.77%14,380
Nov 25, 20250.550.550.520.530.53-3.64%33,280
Nov 24, 20250.560.560.500.550.551.85%31,340
Nov 21, 20250.540.560.500.540.54-1.82%167,000
Nov 20, 20250.540.550.540.550.55-1.79%11,475
Nov 19, 20250.560.560.550.560.561.82%7,500
Nov 18, 20250.550.550.550.550.55-1.79%8,825
Nov 17, 20250.560.560.560.560.56-5,075
Nov 14, 20250.560.560.560.560.56-1,660
Nov 13, 20250.560.580.560.560.56-3.45%15,749
Nov 12, 20250.580.590.570.580.581.75%32,274
Nov 11, 20250.550.580.550.570.573.64%5,000
Nov 10, 20250.550.560.550.550.55-3.51%20,905
Nov 7, 20250.580.580.550.570.57-24,244
Nov 6, 20250.560.570.560.570.571.79%15,500
Nov 5, 20250.620.620.560.560.56-6.67%58,531
Nov 4, 20250.520.600.520.600.6013.21%98,873
Nov 3, 20250.510.530.510.530.53-37,115
Oct 31, 20250.520.530.520.530.53-12,751
Oct 30, 20250.520.540.520.530.531.92%9,232
Oct 29, 20250.550.550.520.520.52-1.89%5,100
Oct 28, 20250.530.550.520.530.53-3.64%25,344
Oct 27, 20250.550.550.530.550.553.77%57,527
Oct 24, 20250.520.540.520.530.531.92%8,336
Oct 23, 20250.530.530.520.520.52-3.70%2,589
Oct 22, 20250.540.540.540.540.54-1,419
Oct 21, 20250.530.540.520.540.541.89%10,087
Oct 20, 20250.540.540.520.530.53-12,728
Oct 17, 20250.550.550.530.530.53-1.85%22,400
Oct 16, 20250.550.550.530.540.543.85%30,721
Oct 15, 20250.520.530.520.520.52-3.70%62,265
Oct 14, 20250.540.560.530.540.54-28,985
Oct 10, 20250.570.570.540.540.54-8.47%35,299
Oct 9, 20250.530.590.530.590.593.51%26,734
Oct 8, 20250.580.580.560.570.571.79%25,692
Oct 7, 20250.580.580.560.560.56-3.45%15,986
Oct 6, 20250.600.600.580.580.58-3.33%22,020
Oct 3, 20250.570.600.570.600.607.14%36,065
Oct 2, 20250.560.560.560.560.56-6,652
Oct 1, 20250.590.600.560.560.56-6.67%46,682
Sep 30, 20250.570.620.560.600.6017.65%188,445
Sep 29, 20250.520.530.480.510.51-3.77%46,054
Sep 26, 20250.560.560.530.530.53-17,950
Sep 25, 20250.550.550.530.530.53-7.02%12,211
Sep 24, 20250.560.570.560.570.573.64%5,414
Sep 23, 20250.540.560.540.550.551.85%11,360
Sep 22, 20250.540.540.540.540.54-3.57%12,430
Sep 19, 20250.550.570.520.560.561.82%24,548
Sep 18, 20250.560.560.550.550.55-3,700
Sep 17, 20250.500.550.500.550.553.77%31,994
Sep 16, 20250.540.550.460.530.53-3.64%200,567
Sep 15, 20250.530.560.530.550.55-11,757
Sep 12, 20250.550.560.550.550.55-39,399
Sep 11, 20250.550.560.540.550.55-15,205
Sep 10, 20250.560.560.540.550.551.85%19,196
Sep 9, 20250.560.560.540.540.54-1.82%38,138
Sep 8, 20250.550.550.550.550.55-5.17%4,960
Sep 5, 20250.570.580.540.580.583.57%50,734
Sep 4, 20250.580.580.560.560.56-3.45%29,109
Sep 3, 20250.560.580.550.580.58-46,100
Sep 2, 20250.580.580.580.580.58-600
Aug 29, 20250.560.580.560.580.583.57%13,789
Aug 28, 20250.570.570.560.560.56-31,594
Aug 27, 20250.560.580.560.560.56-3.45%25,980
Aug 26, 20250.570.580.570.580.58-4,820
Aug 25, 20250.570.580.570.580.581.75%9,412
Aug 22, 20250.570.580.570.570.57-3.39%12,522
Aug 21, 20250.600.600.570.590.591.72%24,977
Aug 20, 20250.590.590.580.580.58-3.33%13,893
Aug 19, 20250.570.600.570.600.609.09%7,265
Aug 18, 20250.580.580.550.550.55-5.17%36,891
Aug 15, 20250.590.590.580.580.58-3.33%15,440
Aug 14, 20250.570.600.570.600.603.45%11,610
Aug 13, 20250.580.590.570.580.58-1.69%20,978
Aug 12, 20250.580.600.580.590.59-1.67%32,943
Aug 11, 20250.600.610.570.600.60-1.64%44,716
Aug 8, 20250.590.610.590.610.611.67%5,307
Aug 7, 20250.570.600.570.600.601.69%20,327
Aug 6, 20250.570.590.560.590.593.51%19,616
Aug 5, 20250.590.590.570.570.57-1.72%46,250
Aug 1, 20250.590.590.580.580.58-1.69%26,600
Jul 31, 20250.580.590.580.590.59-14,050
Jul 30, 20250.610.610.590.590.59-1.67%20,950
Jul 29, 20250.600.630.600.600.60-24,958
Jul 28, 20250.610.610.590.600.60-1.64%13,153
Jul 25, 20250.600.610.580.610.61-44,834
Jul 24, 20250.610.620.610.610.61-1.61%10,736
Jul 23, 20250.630.630.620.620.621.64%3,610
Jul 22, 20250.610.630.600.610.611.67%43,731
Jul 21, 20250.630.630.600.600.60-7.69%40,809
Jul 18, 20250.630.650.630.650.653.17%21,213
Jul 17, 20250.650.650.630.630.63-1.56%19,365
Jul 16, 20250.630.640.620.640.641.59%31,614