Blue Ant Media Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.950 | 0.980 | 0.950 | 0.980 | 9.800 | 1,000 |
| 2024-08-22 | 0.950 | 1.000 | 0.950 | 1.000 | 10.000 | 730 |
| 2024-08-21 | 0.990 | 0.990 | 0.950 | 0.960 | 9.600 | 2,470 |
| 2024-08-20 | 1.000 | 1.010 | 0.980 | 1.010 | 10.100 | 1,950 |
| 2024-08-19 | 1.000 | 1.030 | 1.000 | 1.010 | 10.100 | 10,110 |
| 2024-08-16 | 0.960 | 0.970 | 0.950 | 0.970 | 9.700 | 960 |
| 2024-08-15 | 0.940 | 0.940 | 0.930 | 0.930 | 9.300 | 1,440 |
| 2024-08-14 | 0.930 | 0.950 | 0.930 | 0.930 | 9.300 | 6,930 |
| 2024-08-13 | 0.950 | 0.950 | 0.930 | 0.950 | 9.500 | 11,570 |
| 2024-08-12 | 0.940 | 0.950 | 0.930 | 0.930 | 9.300 | 6,600 |
| 2024-08-09 | 0.930 | 0.950 | 0.930 | 0.940 | 9.400 | 8,300 |
| 2024-08-08 | 0.890 | 0.920 | 0.880 | 0.900 | 9.000 | 11,270 |
| 2024-08-07 | 0.890 | 0.890 | 0.870 | 0.880 | 8.800 | 3,450 |
| 2024-08-06 | 0.860 | 0.890 | 0.860 | 0.880 | 8.800 | 1,050 |
| 2024-08-02 | 0.890 | 0.890 | 0.890 | 0.890 | 8.900 | 0 |
| 2024-08-01 | 0.900 | 0.900 | 0.850 | 0.890 | 8.900 | 10,760 |
| 2024-07-31 | 0.870 | 0.890 | 0.870 | 0.890 | 8.900 | 2,370 |
| 2024-07-30 | 0.900 | 0.900 | 0.870 | 0.870 | 8.700 | 3,200 |
| 2024-07-29 | 0.890 | 0.890 | 0.865 | 0.875 | 8.750 | 9,560 |
| 2024-07-26 | 0.900 | 0.910 | 0.890 | 0.910 | 9.100 | 2,700 |
| 2024-07-25 | 0.950 | 0.950 | 0.900 | 0.910 | 9.100 | 1,300 |
| 2024-07-24 | 0.910 | 0.920 | 0.900 | 0.920 | 9.200 | 6,850 |
| 2024-07-23 | 0.920 | 0.920 | 0.880 | 0.880 | 8.800 | 3,100 |
| 2024-07-22 | 0.920 | 0.920 | 0.900 | 0.910 | 9.100 | 6,620 |
| 2024-07-19 | 0.930 | 0.930 | 0.920 | 0.920 | 9.200 | 500 |
| 2024-07-18 | 0.910 | 0.930 | 0.910 | 0.920 | 9.200 | 1,300 |
| 2024-07-17 | 0.950 | 0.950 | 0.930 | 0.930 | 9.300 | 650 |
| 2024-07-16 | 0.940 | 0.950 | 0.930 | 0.950 | 9.500 | 3,730 |
| 2024-07-15 | 0.980 | 0.980 | 0.950 | 0.950 | 9.500 | 9,050 |
| 2024-07-12 | 0.980 | 0.990 | 0.980 | 0.980 | 9.800 | 2,050 |
| 2024-07-11 | 0.990 | 1.000 | 0.900 | 0.970 | 9.700 | 10,950 |
| 2024-07-10 | 0.970 | 1.000 | 0.930 | 0.960 | 9.600 | 5,910 |
| 2024-07-09 | 1.000 | 1.000 | 0.930 | 0.970 | 9.700 | 12,540 |
| 2024-07-08 | 0.980 | 1.010 | 0.970 | 0.990 | 9.900 | 6,490 |
| 2024-07-05 | 1.005 | 1.005 | 0.960 | 0.970 | 9.700 | 3,830 |
| 2024-07-04 | 1.040 | 1.040 | 0.980 | 1.010 | 10.100 | 5,190 |
| 2024-07-03 | 1.050 | 1.080 | 1.000 | 1.000 | 10.000 | 10,940 |
| 2024-07-02 | 1.100 | 1.200 | 1.030 | 1.050 | 10.500 | 41,790 |
| 2024-06-28 | 0.900 | 1.070 | 0.770 | 1.020 | 10.200 | 183,520 |
| 2024-06-27 | 0.700 | 0.790 | 0.690 | 0.790 | 7.900 | 2,750 |
| 2024-06-26 | 0.710 | 0.790 | 0.710 | 0.790 | 7.900 | 200 |
| 2024-06-25 | 0.720 | 0.790 | 0.710 | 0.770 | 7.700 | 650 |
| 2024-06-24 | 0.710 | 0.800 | 0.710 | 0.800 | 8.000 | 600 |
| 2024-06-21 | 0.760 | 0.760 | 0.710 | 0.710 | 7.100 | 1,550 |
| 2024-06-20 | 0.750 | 0.750 | 0.700 | 0.750 | 7.500 | 4,120 |
| 2024-06-19 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 100 |
| 2024-06-18 | 0.700 | 0.750 | 0.700 | 0.750 | 7.500 | 1,300 |
| 2024-06-17 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 600 |
| 2024-06-14 | 0.840 | 0.840 | 0.840 | 0.840 | 8.400 | 200 |
| 2024-06-13 | 0.840 | 0.840 | 0.800 | 0.800 | 8.000 | 300 |
| 2024-06-12 | 0.840 | 0.840 | 0.760 | 0.800 | 8.000 | 250 |
| 2024-06-11 | 0.750 | 0.840 | 0.750 | 0.760 | 7.600 | 2,500 |
| 2024-06-10 | 0.810 | 0.840 | 0.750 | 0.750 | 7.500 | 2,050 |
| 2024-06-07 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 50 |
| 2024-06-06 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 0 |
| 2024-06-05 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 1,490 |
| 2024-06-04 | 0.800 | 0.820 | 0.800 | 0.810 | 8.100 | 900 |
| 2024-06-03 | 0.840 | 0.840 | 0.840 | 0.840 | 8.400 | 0 |
| 2024-05-31 | 0.850 | 0.850 | 0.840 | 0.840 | 8.400 | 1,100 |
| 2024-05-30 | 0.840 | 0.840 | 0.840 | 0.840 | 8.400 | 600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.