Blue Ant Media Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 0.985 | 1.100 | 0.985 | 1.000 | 10.000 | 600 |
| 2024-03-01 | 0.900 | 0.920 | 0.900 | 0.920 | 9.200 | 100 |
| 2024-02-29 | 0.960 | 0.980 | 0.950 | 0.950 | 9.500 | 2,020 |
| 2024-02-28 | 0.980 | 1.000 | 0.960 | 1.000 | 10.000 | 340 |
| 2024-02-27 | 1.000 | 1.000 | 0.980 | 1.000 | 10.000 | 1,110 |
| 2024-02-26 | 0.960 | 0.960 | 0.960 | 0.960 | 9.600 | 50 |
| 2024-02-23 | 0.980 | 0.980 | 0.960 | 0.960 | 9.600 | 180 |
| 2024-02-22 | 1.000 | 1.000 | 1.000 | 1.000 | 10.000 | 0 |
| 2024-02-21 | 0.950 | 1.000 | 0.950 | 1.000 | 10.000 | 1,010 |
| 2024-02-20 | 1.060 | 1.060 | 1.000 | 1.000 | 10.000 | 2,070 |
| 2024-02-16 | 0.990 | 1.050 | 0.990 | 1.000 | 10.000 | 2,540 |
| 2024-02-15 | 1.150 | 1.150 | 0.900 | 0.900 | 9.000 | 1,710 |
| 2024-02-14 | 1.100 | 1.140 | 0.990 | 1.000 | 10.000 | 1,650 |
| 2024-02-13 | 1.010 | 1.160 | 0.990 | 0.990 | 9.900 | 2,910 |
| 2024-02-12 | 1.240 | 1.240 | 1.010 | 1.010 | 10.100 | 560 |
| 2024-02-09 | 1.090 | 1.090 | 1.080 | 1.090 | 10.900 | 660 |
| 2024-02-08 | 1.100 | 1.100 | 1.100 | 1.100 | 11.000 | 0 |
| 2024-02-07 | 1.240 | 1.280 | 1.080 | 1.100 | 11.000 | 490 |
| 2024-02-06 | 1.150 | 1.200 | 1.150 | 1.150 | 11.500 | 1,010 |
| 2024-02-05 | 1.090 | 1.090 | 1.080 | 1.080 | 10.800 | 80 |
| 2024-02-02 | 1.050 | 1.050 | 1.050 | 1.050 | 10.500 | 0 |
| 2024-02-01 | 1.060 | 1.060 | 1.050 | 1.050 | 10.500 | 100 |
| 2024-01-31 | 1.100 | 1.100 | 1.100 | 1.100 | 11.000 | 30 |
| 2024-01-30 | 1.100 | 1.100 | 1.100 | 1.100 | 11.000 | 0 |
| 2024-01-29 | 1.100 | 1.100 | 1.100 | 1.100 | 11.000 | 0 |
| 2024-01-26 | 1.100 | 1.100 | 1.100 | 1.100 | 11.000 | 0 |
| 2024-01-25 | 1.100 | 1.100 | 1.100 | 1.100 | 11.000 | 0 |
| 2024-01-24 | 1.100 | 1.100 | 1.100 | 1.100 | 11.000 | 0 |
| 2024-01-23 | 1.100 | 1.100 | 1.100 | 1.100 | 11.000 | 10 |
| 2024-01-22 | 1.100 | 1.100 | 1.060 | 1.060 | 10.600 | 110 |
| 2024-01-19 | 1.150 | 1.150 | 1.010 | 1.100 | 11.000 | 1,130 |
| 2024-01-18 | 1.180 | 1.190 | 1.160 | 1.160 | 11.600 | 40 |
| 2024-01-17 | 1.150 | 1.150 | 1.150 | 1.150 | 11.500 | 150 |
| 2024-01-16 | 1.150 | 1.150 | 1.150 | 1.150 | 11.500 | 80 |
| 2024-01-15 | 1.170 | 1.200 | 1.170 | 1.200 | 12.000 | 1,010 |
| 2024-01-12 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 20 |
| 2024-01-11 | 1.250 | 1.250 | 1.250 | 1.250 | 12.500 | 20 |
| 2024-01-10 | 1.250 | 1.250 | 1.250 | 1.250 | 12.500 | 0 |
| 2024-01-09 | 1.250 | 1.250 | 1.250 | 1.250 | 12.500 | 0 |
| 2024-01-08 | 1.210 | 1.250 | 1.100 | 1.250 | 12.500 | 480 |
| 2024-01-05 | 1.290 | 1.290 | 1.290 | 1.290 | 12.900 | 0 |
| 2024-01-04 | 1.290 | 1.290 | 1.290 | 1.290 | 12.900 | 0 |
| 2024-01-03 | 1.180 | 1.290 | 1.180 | 1.290 | 12.900 | 70 |
| 2024-01-02 | 1.300 | 1.300 | 1.300 | 1.300 | 13.000 | 0 |
| 2023-12-29 | 1.300 | 1.300 | 1.300 | 1.300 | 13.000 | 680 |
| 2023-12-28 | 1.300 | 1.320 | 1.300 | 1.310 | 13.100 | 290 |
| 2023-12-27 | 1.235 | 1.300 | 1.235 | 1.250 | 12.500 | 320 |
| 2023-12-22 | 1.170 | 1.170 | 1.170 | 1.170 | 11.700 | 0 |
| 2023-12-21 | 1.250 | 1.250 | 1.170 | 1.170 | 11.700 | 260 |
| 2023-12-20 | 1.210 | 1.210 | 1.210 | 1.210 | 12.100 | 10 |
| 2023-12-19 | 1.180 | 1.210 | 1.080 | 1.210 | 12.100 | 1,860 |
| 2023-12-18 | 1.240 | 1.240 | 1.160 | 1.160 | 11.600 | 200 |
| 2023-12-15 | 1.390 | 1.390 | 1.100 | 1.170 | 11.700 | 1,530 |
| 2023-12-14 | 1.250 | 1.260 | 1.200 | 1.260 | 12.600 | 100 |
| 2023-12-13 | 1.260 | 1.260 | 1.260 | 1.260 | 12.600 | 100 |
| 2023-12-12 | 1.350 | 1.350 | 1.300 | 1.300 | 13.000 | 330 |
| 2023-12-11 | 1.350 | 1.350 | 1.350 | 1.350 | 13.500 | 290 |
| 2023-12-08 | 1.360 | 1.360 | 1.360 | 1.360 | 13.600 | 0 |
| 2023-12-07 | 1.360 | 1.360 | 1.360 | 1.360 | 13.600 | 0 |
| 2023-12-06 | 1.360 | 1.360 | 1.360 | 1.360 | 13.600 | 500 |
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.