Blue Ant Media Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.730	1.730	1.730	1.730	17.300	20
2023-09-08	1.880	1.880	1.880	1.880	18.800	30
2023-09-07	1.820	1.820	1.820	1.820	18.200	70
2023-09-06	1.820	1.820	1.820	1.820	18.200	0
2023-09-05	1.820	1.820	1.820	1.820	18.200	40
2023-09-01	1.900	1.900	1.900	1.900	19.000	50
2023-08-31	2.080	2.080	2.000	2.000	20.000	60
2023-08-30	1.870	2.070	1.870	2.070	20.700	100
2023-08-29	1.810	1.810	1.810	1.810	18.100	0
2023-08-28	1.810	1.810	1.810	1.810	18.100	0
2023-08-25	1.810	1.810	1.810	1.810	18.100	0
2023-08-24	1.810	1.810	1.810	1.810	18.100	0
2023-08-23	1.900	1.900	1.810	1.810	18.100	570
2023-08-22	1.870	1.950	1.870	1.950	19.500	40
2023-08-21	1.810	1.810	1.810	1.810	18.100	0
2023-08-18	1.810	1.810	1.810	1.810	18.100	30
2023-08-17	1.750	1.750	1.750	1.750	17.500	0
2023-08-16	1.850	1.850	1.750	1.750	17.500	140
2023-08-15	1.800	1.800	1.800	1.800	18.000	10
2023-08-14	1.720	1.780	1.720	1.760	17.600	190
2023-08-11	1.750	1.750	1.750	1.750	17.500	0
2023-08-10	1.840	1.840	1.640	1.750	17.500	1,540
2023-08-09	1.850	1.850	1.850	1.850	18.500	0
2023-08-08	1.850	1.850	1.850	1.850	18.500	70
2023-08-04	1.860	1.860	1.860	1.860	18.600	260
2023-08-03	1.820	1.870	1.820	1.870	18.700	160
2023-08-02	1.830	1.830	1.830	1.830	18.300	0
2023-08-01	1.830	1.830	1.830	1.830	18.300	20
2023-07-31	1.810	1.810	1.810	1.810	18.100	0
2023-07-28	1.950	2.000	1.810	1.810	18.100	180
2023-07-27	1.880	1.960	1.800	1.960	19.600	100
2023-07-26	1.900	1.900	1.900	1.900	19.000	10
2023-07-25	1.920	1.920	1.920	1.920	19.200	60
2023-07-24	1.970	1.970	1.970	1.970	19.700	0
2023-07-21	1.970	1.970	1.970	1.970	19.700	10
2023-07-20	1.980	2.010	1.980	2.000	20.000	240
2023-07-19	1.850	1.850	1.850	1.850	18.500	40
2023-07-18	1.930	1.930	1.930	1.930	19.300	0
2023-07-17	1.930	1.930	1.930	1.930	19.300	20
2023-07-14	1.850	1.990	1.800	1.990	19.900	70
2023-07-13	1.850	1.850	1.850	1.850	18.500	0
2023-07-12	1.850	1.850	1.850	1.850	18.500	0
2023-07-11	1.850	1.850	1.850	1.850	18.500	0
2023-07-10	1.850	1.850	1.850	1.850	18.500	0
2023-07-07	1.850	1.850	1.840	1.850	18.500	280
2023-07-06	1.850	1.850	1.850	1.850	18.500	250
2023-07-05	1.890	1.890	1.890	1.890	18.900	10
2023-07-04	1.810	1.950	1.810	1.950	19.500	60
2023-06-30	1.750	1.750	1.750	1.750	17.500	0
2023-06-29	1.860	1.860	1.750	1.750	17.500	580
2023-06-28	1.900	1.900	1.900	1.900	19.000	20
2023-06-27	1.890	1.890	1.890	1.890	18.900	0
2023-06-26	1.840	1.890	1.800	1.890	18.900	90
2023-06-23	1.940	1.940	1.840	1.900	19.000	5,350
2023-06-22	1.940	2.000	1.940	2.000	20.000	60
2023-06-21	1.860	1.990	1.860	1.990	19.900	100
2023-06-20	1.810	1.810	1.810	1.810	18.100	10
2023-06-19	1.950	1.950	1.770	1.810	18.100	240
2023-06-16	1.900	2.000	1.900	2.000	20.000	11,940
2023-06-15	1.800	1.800	1.800	1.800	18.000	0

← NewerPage 14 of 21 · 1,259 trading daysOlder →

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.