Blue Ant Media Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 1.410 | 1.410 | 1.410 | 1.410 | 14.100 | 250 |
| 2023-12-04 | 1.380 | 1.400 | 1.380 | 1.400 | 14.000 | 290 |
| 2023-12-01 | 1.550 | 1.550 | 1.460 | 1.460 | 14.600 | 50 |
| 2023-11-30 | 1.420 | 1.420 | 1.420 | 1.420 | 14.200 | 0 |
| 2023-11-29 | 1.510 | 1.510 | 1.420 | 1.420 | 14.200 | 20 |
| 2023-11-28 | 1.520 | 1.520 | 1.400 | 1.410 | 14.100 | 80 |
| 2023-11-27 | 1.560 | 1.560 | 1.560 | 1.560 | 15.600 | 0 |
| 2023-11-24 | 1.560 | 1.560 | 1.560 | 1.560 | 15.600 | 0 |
| 2023-11-23 | 1.560 | 1.560 | 1.560 | 1.560 | 15.600 | 10 |
| 2023-11-22 | 1.650 | 1.650 | 1.650 | 1.650 | 16.500 | 0 |
| 2023-11-21 | 1.650 | 1.650 | 1.650 | 1.650 | 16.500 | 0 |
| 2023-11-20 | 1.650 | 1.650 | 1.650 | 1.650 | 16.500 | 0 |
| 2023-11-17 | 1.650 | 1.650 | 1.650 | 1.650 | 16.500 | 1,140 |
| 2023-11-16 | 1.790 | 1.790 | 1.790 | 1.790 | 17.900 | 10 |
| 2023-11-15 | 1.750 | 1.750 | 1.750 | 1.750 | 17.500 | 10 |
| 2023-11-14 | 1.700 | 1.700 | 1.700 | 1.700 | 17.000 | 0 |
| 2023-11-13 | 1.700 | 1.700 | 1.600 | 1.700 | 17.000 | 220 |
| 2023-11-10 | 1.760 | 1.760 | 1.760 | 1.760 | 17.600 | 0 |
| 2023-11-09 | 1.760 | 1.760 | 1.760 | 1.760 | 17.600 | 0 |
| 2023-11-08 | 1.760 | 1.760 | 1.760 | 1.760 | 17.600 | 100 |
| 2023-11-07 | 1.700 | 1.700 | 1.700 | 1.700 | 17.000 | 0 |
| 2023-11-06 | 1.700 | 1.700 | 1.700 | 1.700 | 17.000 | 280 |
| 2023-11-03 | 1.740 | 1.740 | 1.740 | 1.740 | 17.400 | 0 |
| 2023-11-02 | 1.740 | 1.740 | 1.740 | 1.740 | 17.400 | 0 |
| 2023-11-01 | 1.740 | 1.740 | 1.740 | 1.740 | 17.400 | 0 |
| 2023-10-31 | 1.740 | 1.740 | 1.740 | 1.740 | 17.400 | 540 |
| 2023-10-30 | 1.750 | 1.750 | 1.750 | 1.750 | 17.500 | 0 |
| 2023-10-27 | 1.750 | 1.750 | 1.750 | 1.750 | 17.500 | 0 |
| 2023-10-26 | 1.750 | 1.750 | 1.750 | 1.750 | 17.500 | 10 |
| 2023-10-25 | 1.800 | 1.800 | 1.800 | 1.800 | 18.000 | 0 |
| 2023-10-24 | 1.800 | 1.800 | 1.800 | 1.800 | 18.000 | 0 |
| 2023-10-23 | 1.800 | 1.800 | 1.800 | 1.800 | 18.000 | 10 |
| 2023-10-20 | 1.730 | 1.730 | 1.730 | 1.730 | 17.300 | 0 |
| 2023-10-19 | 1.730 | 1.730 | 1.730 | 1.730 | 17.300 | 0 |
| 2023-10-18 | 1.730 | 1.730 | 1.730 | 1.730 | 17.300 | 0 |
| 2023-10-17 | 1.730 | 1.730 | 1.730 | 1.730 | 17.300 | 20 |
| 2023-10-16 | 1.720 | 1.730 | 1.720 | 1.730 | 17.300 | 80 |
| 2023-10-13 | 1.740 | 1.740 | 1.740 | 1.740 | 17.400 | 50 |
| 2023-10-12 | 1.750 | 1.750 | 1.750 | 1.750 | 17.500 | 0 |
| 2023-10-11 | 1.700 | 1.750 | 1.700 | 1.750 | 17.500 | 160 |
| 2023-10-10 | 1.720 | 1.720 | 1.720 | 1.720 | 17.200 | 30 |
| 2023-10-06 | 1.790 | 1.800 | 1.790 | 1.800 | 18.000 | 140 |
| 2023-10-05 | 1.890 | 1.890 | 1.790 | 1.790 | 17.900 | 50 |
| 2023-10-04 | 1.750 | 1.750 | 1.750 | 1.750 | 17.500 | 250 |
| 2023-10-03 | 2.000 | 2.000 | 1.710 | 1.710 | 17.100 | 60 |
| 2023-10-02 | 1.800 | 1.930 | 1.800 | 1.930 | 19.300 | 50 |
| 2023-09-29 | 1.750 | 1.750 | 1.750 | 1.750 | 17.500 | 0 |
| 2023-09-28 | 1.810 | 1.810 | 1.750 | 1.750 | 17.500 | 50 |
| 2023-09-27 | 1.850 | 1.950 | 1.850 | 1.950 | 19.500 | 80 |
| 2023-09-26 | 1.720 | 1.720 | 1.720 | 1.720 | 17.200 | 0 |
| 2023-09-25 | 1.720 | 1.720 | 1.720 | 1.720 | 17.200 | 0 |
| 2023-09-22 | 1.700 | 1.800 | 1.700 | 1.720 | 17.200 | 50 |
| 2023-09-21 | 1.600 | 1.600 | 1.600 | 1.600 | 16.000 | 0 |
| 2023-09-20 | 1.600 | 1.600 | 1.600 | 1.600 | 16.000 | 0 |
| 2023-09-19 | 1.700 | 1.700 | 1.600 | 1.600 | 16.000 | 210 |
| 2023-09-18 | 1.750 | 1.750 | 1.700 | 1.700 | 17.000 | 690 |
| 2023-09-15 | 1.700 | 1.700 | 1.700 | 1.700 | 17.000 | 0 |
| 2023-09-14 | 1.750 | 1.750 | 1.700 | 1.700 | 17.000 | 800 |
| 2023-09-13 | 1.790 | 1.790 | 1.790 | 1.790 | 17.900 | 30 |
| 2023-09-12 | 1.730 | 1.730 | 1.730 | 1.730 | 17.300 | 0 |
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.