Blue Ant Media Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.810	1.810	1.800	1.800	18.000	40
2023-06-13	1.900	1.900	1.750	1.900	19.000	290
2023-06-12	1.950	1.950	1.950	1.950	19.500	0
2023-06-09	1.950	1.950	1.950	1.950	19.500	0
2023-06-08	1.950	1.950	1.950	1.950	19.500	0
2023-06-07	1.950	1.950	1.950	1.950	19.500	0
2023-06-06	1.950	1.950	1.950	1.950	19.500	90
2023-06-05	1.960	1.960	1.960	1.960	19.600	30
2023-06-02	1.960	1.960	1.960	1.960	19.600	0
2023-06-01	1.960	1.960	1.960	1.960	19.600	0
2023-05-31	1.960	1.960	1.960	1.960	19.600	0
2023-05-30	1.960	1.960	1.960	1.960	19.600	330
2023-05-29	1.950	1.960	1.950	1.960	19.600	210
2023-05-26	1.990	2.010	1.990	2.010	20.100	150
2023-05-25	2.020	2.020	1.950	1.950	19.500	420
2023-05-24	2.050	2.050	2.050	2.050	20.500	0
2023-05-23	2.050	2.050	2.050	2.050	20.500	0
2023-05-19	2.160	2.160	2.050	2.050	20.500	6,580
2023-05-18	2.200	2.200	2.200	2.200	22.000	0
2023-05-17	2.200	2.200	2.200	2.200	22.000	0
2023-05-16	2.200	2.200	2.200	2.200	22.000	0
2023-05-15	2.200	2.200	2.200	2.200	22.000	10
2023-05-12	2.060	2.200	2.060	2.060	20.600	470
2023-05-11	2.060	2.060	2.060	2.060	20.600	60
2023-05-10	2.060	2.060	2.060	2.060	20.600	0
2023-05-09	2.070	2.070	2.060	2.060	20.600	20
2023-05-08	2.110	2.110	2.110	2.110	21.100	0
2023-05-05	2.110	2.110	2.110	2.110	21.100	0
2023-05-04	2.110	2.110	2.110	2.110	21.100	0
2023-05-03	2.110	2.110	2.110	2.110	21.100	0
2023-05-02	2.110	2.110	2.110	2.110	21.100	30
2023-05-01	2.110	2.110	2.110	2.110	21.100	0
2023-04-28	2.060	2.110	2.030	2.110	21.100	50
2023-04-27	2.000	2.000	2.000	2.000	20.000	20
2023-04-26	2.000	2.000	2.000	2.000	20.000	0
2023-04-25	2.000	2.000	2.000	2.000	20.000	60
2023-04-24	2.050	2.110	2.050	2.110	21.100	470
2023-04-21	2.110	2.110	2.110	2.110	21.100	0
2023-04-20	2.110	2.110	2.110	2.110	21.100	0
2023-04-19	2.110	2.110	2.110	2.110	21.100	0
2023-04-18	2.100	2.110	2.100	2.110	21.100	30
2023-04-17	2.110	2.110	2.100	2.100	21.000	160
2023-04-14	2.220	2.220	2.150	2.150	21.500	270
2023-04-13	2.200	2.230	2.200	2.200	22.000	330
2023-04-12	2.250	2.320	2.250	2.320	23.200	50
2023-04-11	2.510	2.510	2.300	2.300	23.000	2,930
2023-04-10	2.340	2.480	2.280	2.280	22.800	400
2023-04-06	2.100	2.240	2.100	2.240	22.400	80
2023-04-05	2.220	2.260	2.220	2.250	22.500	410
2023-04-04	2.250	2.250	2.250	2.250	22.500	0
2023-04-03	2.270	2.270	2.250	2.250	22.500	280
2023-03-31	2.060	2.610	2.060	2.240	22.400	510
2023-03-30	2.000	2.000	2.000	2.000	20.000	130
2023-03-29	2.120	2.120	2.120	2.120	21.200	10
2023-03-28	2.000	2.000	2.000	2.000	20.000	50
2023-03-27	2.000	2.000	2.000	2.000	20.000	0
2023-03-24	2.100	2.100	1.930	2.000	20.000	860
2023-03-23	2.100	2.100	2.100	2.100	21.000	30
2023-03-22	2.030	2.030	2.030	2.030	20.300	0
2023-03-21	2.140	2.140	2.030	2.030	20.300	380

← NewerPage 15 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.