Canada markets closed

Cannabix Technologies Inc. (BLO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2200+0.0050 (+2.33%)
At close: 03:13PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.21000.23000.21000.22000.2200304,300
Mar 27, 20240.20500.22000.20500.21500.215031,495
Mar 26, 20240.20500.21000.20000.21000.210039,235
Mar 25, 20240.21000.21000.21000.21000.21004,950
Mar 22, 20240.20500.22000.20500.21000.210075,500
Mar 21, 20240.20000.22000.20000.22000.2200175,343
Mar 20, 20240.21500.21500.20500.20500.205063,878
Mar 19, 20240.21000.21500.20500.20500.2050106,750
Mar 18, 20240.21000.21000.20500.21000.2100129,712
Mar 15, 20240.22000.22000.21000.21500.21507,000
Mar 14, 20240.21000.21500.21000.21000.210015,350
Mar 13, 20240.21000.21500.21000.21000.210075,400
Mar 12, 20240.22000.22000.21000.21500.215016,268
Mar 11, 20240.22500.23000.22000.22000.220011,380
Mar 08, 20240.23000.23000.21500.21500.215014,121
Mar 07, 20240.20500.22500.20500.22000.2200137,317
Mar 06, 20240.20500.21000.20500.21000.21006,785
Mar 05, 20240.21000.21000.20000.20500.205020,635
Mar 04, 20240.21500.21500.21000.21000.21007,590
Mar 01, 20240.21500.22000.20500.21500.215013,000
Feb 29, 20240.21000.21500.21000.21500.21506,935
Feb 28, 20240.21000.22000.21000.22000.220020,256
Feb 27, 20240.21000.22000.20500.21500.21509,213
Feb 26, 20240.20500.22500.20500.21000.210022,643
Feb 23, 20240.22000.22500.20500.20500.205029,600
Feb 22, 20240.22000.22500.21500.22000.220014,015
Feb 21, 20240.21500.23000.21500.21500.21505,615
Feb 20, 20240.20500.24500.20500.23000.230064,081
Feb 16, 20240.21000.21500.20500.21000.21007,500
Feb 15, 20240.20500.21000.19500.20000.2000163,209
Feb 14, 20240.23500.23500.21000.21000.210049,329
Feb 13, 20240.23500.23500.23000.23000.230020,340
Feb 12, 20240.22000.24500.22000.23500.235038,232
Feb 09, 20240.22500.24500.21500.23500.235082,286
Feb 08, 20240.22000.22500.22000.22500.225015,720
Feb 07, 20240.21500.24000.21000.23000.230085,892
Feb 06, 20240.20500.21500.20500.21500.215019,200
Feb 05, 20240.20000.21000.20000.20500.20509,800
Feb 02, 20240.21500.21500.19500.20000.200046,250
Feb 01, 20240.21000.22000.20000.20500.205018,332
Jan 31, 20240.20000.22500.20000.21500.21506,350
Jan 30, 20240.21000.21000.20500.20500.20504,700
Jan 29, 20240.19000.21500.19000.21500.215013,310
Jan 26, 20240.18500.22000.18500.20500.205040,410
Jan 25, 20240.20000.21000.20000.20000.200013,500
Jan 24, 20240.20000.21000.20000.20500.205031,800
Jan 23, 20240.22000.23500.20000.20000.2000100,340
Jan 22, 20240.22000.22000.22000.22000.22001,780
Jan 19, 20240.22500.22500.21000.21500.215037,154
Jan 18, 20240.24000.24500.21000.22500.225087,942
Jan 17, 20240.22500.22500.22000.22000.22003,715
Jan 16, 20240.22000.23000.22000.23000.230016,900
Jan 15, 20240.21000.21500.21000.21500.215017,585
Jan 12, 20240.22000.22000.22000.22000.22009,500
Jan 11, 20240.22500.22500.22000.22000.220013,200
Jan 10, 20240.21000.23000.21000.22500.225015,850
Jan 09, 20240.22500.24500.20000.21000.2100134,367
Jan 08, 20240.25000.25000.22500.25000.250012,405
Jan 05, 20240.25000.26500.25000.25500.2550109,753
Jan 04, 20240.21500.25500.21500.25000.2500155,335
Jan 03, 20240.19000.21500.19000.21500.2150121,679
Jan 02, 20240.18000.19000.18000.18000.180086,420
Dec 29, 20230.17000.19000.17000.18000.180024,569
Dec 28, 20230.18000.18000.17000.17000.170019,314
Dec 27, 20230.18000.18500.17500.17500.175046,701
Dec 22, 20230.19500.19500.16000.17000.1700450,519
Dec 21, 20230.18500.18500.18000.18000.180068,073
Dec 20, 20230.18500.18500.17500.18500.185062,775
Dec 19, 20230.19000.19000.18000.18000.180075,620
Dec 18, 20230.19000.19500.19000.19500.195021,225
Dec 15, 20230.18500.20000.18500.19500.195033,358
Dec 14, 20230.19500.21500.18000.21000.2100146,007
Dec 13, 20230.19500.21000.19500.20000.200034,800
Dec 12, 20230.20000.21000.20000.21000.210014,700
Dec 11, 20230.22000.22000.19500.21000.2100120,199
Dec 08, 20230.21500.22500.21000.21500.215047,847
Dec 07, 20230.20500.22000.20500.20500.205037,774
Dec 06, 20230.22000.22000.21000.21000.210061,159
Dec 05, 20230.22000.22000.20500.21000.210010,850
Dec 04, 20230.22500.22500.21500.21500.215019,060
Dec 01, 20230.21500.22000.21000.22000.220051,382
Nov 30, 20230.23000.23000.21500.21500.215015,200
Nov 29, 20230.21500.23500.21500.23000.230044,175
Nov 28, 20230.22500.23000.21500.21500.215086,754
Nov 27, 20230.23500.24000.21500.22000.2200123,206
Nov 24, 20230.22500.24000.22500.24000.240019,715
Nov 23, 20230.22000.22500.21000.21500.215018,625
Nov 22, 20230.23000.23000.23000.23000.23005,610
Nov 21, 20230.22500.23000.22500.23000.23005,545
Nov 20, 20230.24000.24000.22000.22500.225018,500
Nov 17, 20230.23000.23000.23000.23000.23002,463
Nov 16, 20230.24000.24500.22000.22500.225031,040
Nov 15, 20230.24000.25000.23000.23500.235019,600
Nov 14, 20230.24000.24000.23000.23000.230032,089
Nov 13, 20230.24000.24500.24000.24000.24006,505
Nov 10, 20230.24500.24500.23500.23500.235010,046
Nov 09, 20230.25500.25500.24000.25000.250032,550
Nov 08, 20230.25000.25000.24000.24000.240014,840
Nov 07, 20230.23000.25000.23000.25000.250055,343
Nov 06, 20230.23500.23500.22500.23000.230014,176
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...