Blue Ant Media Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 0 |
| 2024-05-28 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 100 |
| 2024-05-27 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 0 |
| 2024-05-24 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 20 |
| 2024-05-23 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 0 |
| 2024-05-22 | 0.830 | 0.850 | 0.830 | 0.850 | 8.500 | 370 |
| 2024-05-21 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 1,450 |
| 2024-05-17 | 0.850 | 0.850 | 0.840 | 0.840 | 8.400 | 7,900 |
| 2024-05-16 | 0.900 | 0.900 | 0.850 | 0.850 | 8.500 | 30,300 |
| 2024-05-15 | 0.890 | 0.890 | 0.850 | 0.850 | 8.500 | 6,400 |
| 2024-05-14 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 50 |
| 2024-05-13 | 0.900 | 0.900 | 0.850 | 0.850 | 8.500 | 1,660 |
| 2024-05-10 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 1,200 |
| 2024-05-09 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 300 |
| 2024-05-08 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 0 |
| 2024-05-07 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 0 |
| 2024-05-06 | 0.900 | 0.900 | 0.850 | 0.850 | 8.500 | 250 |
| 2024-05-03 | 0.860 | 0.860 | 0.860 | 0.860 | 8.600 | 0 |
| 2024-05-02 | 0.860 | 0.860 | 0.860 | 0.860 | 8.600 | 100 |
| 2024-05-01 | 0.860 | 0.860 | 0.860 | 0.860 | 8.600 | 450 |
| 2024-04-30 | 0.860 | 0.900 | 0.860 | 0.900 | 9.000 | 200 |
| 2024-04-29 | 0.860 | 0.860 | 0.820 | 0.830 | 8.300 | 1,210 |
| 2024-04-26 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 250 |
| 2024-04-25 | 0.830 | 0.850 | 0.830 | 0.850 | 8.500 | 400 |
| 2024-04-24 | 0.820 | 0.850 | 0.820 | 0.850 | 8.500 | 200 |
| 2024-04-23 | 0.850 | 0.850 | 0.820 | 0.820 | 8.200 | 170 |
| 2024-04-22 | 0.820 | 0.890 | 0.820 | 0.890 | 8.900 | 180 |
| 2024-04-19 | 0.850 | 0.900 | 0.850 | 0.900 | 9.000 | 26,050 |
| 2024-04-18 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 50 |
| 2024-04-17 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 50 |
| 2024-04-16 | 0.890 | 0.890 | 0.850 | 0.850 | 8.500 | 150 |
| 2024-04-15 | 0.850 | 0.900 | 0.850 | 0.850 | 8.500 | 2,500 |
| 2024-04-12 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 300 |
| 2024-04-11 | 0.870 | 0.900 | 0.860 | 0.900 | 9.000 | 1,710 |
| 2024-04-10 | 0.880 | 0.880 | 0.870 | 0.880 | 8.800 | 310 |
| 2024-04-09 | 0.870 | 0.920 | 0.870 | 0.920 | 9.200 | 700 |
| 2024-04-08 | 0.880 | 0.880 | 0.880 | 0.880 | 8.800 | 400 |
| 2024-04-05 | 0.920 | 0.920 | 0.920 | 0.920 | 9.200 | 0 |
| 2024-04-04 | 1.000 | 1.000 | 0.900 | 0.920 | 9.200 | 2,850 |
| 2024-04-03 | 0.930 | 1.080 | 0.930 | 0.970 | 9.700 | 1,710 |
| 2024-04-02 | 0.960 | 0.960 | 0.860 | 0.860 | 8.600 | 1,420 |
| 2024-04-01 | 0.890 | 1.000 | 0.860 | 1.000 | 10.000 | 440 |
| 2024-03-28 | 0.860 | 0.900 | 0.850 | 0.900 | 9.000 | 1,250 |
| 2024-03-27 | 0.800 | 0.900 | 0.800 | 0.900 | 9.000 | 250 |
| 2024-03-26 | 0.860 | 0.900 | 0.850 | 0.850 | 8.500 | 300 |
| 2024-03-25 | 0.950 | 0.950 | 0.850 | 0.900 | 9.000 | 650 |
| 2024-03-22 | 1.100 | 1.100 | 0.870 | 0.870 | 8.700 | 1,450 |
| 2024-03-21 | 0.900 | 0.900 | 0.860 | 0.860 | 8.600 | 2,790 |
| 2024-03-20 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2024-03-19 | 0.900 | 1.000 | 0.900 | 0.900 | 9.000 | 1,660 |
| 2024-03-18 | 0.960 | 0.960 | 0.900 | 0.900 | 9.000 | 350 |
| 2024-03-15 | 0.960 | 1.000 | 0.750 | 0.850 | 8.500 | 1,750 |
| 2024-03-14 | 0.950 | 0.950 | 0.950 | 0.950 | 9.500 | 200 |
| 2024-03-13 | 1.000 | 1.000 | 0.900 | 0.900 | 9.000 | 1,450 |
| 2024-03-12 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 920 |
| 2024-03-11 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 100 |
| 2024-03-08 | 0.910 | 0.910 | 0.910 | 0.910 | 9.100 | 200 |
| 2024-03-07 | 0.910 | 0.910 | 0.910 | 0.910 | 9.100 | 660 |
| 2024-03-06 | 0.910 | 0.920 | 0.910 | 0.920 | 9.200 | 100 |
| 2024-03-05 | 0.910 | 1.000 | 0.910 | 1.000 | 10.000 | 370 |
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.