Blue Ant Media Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.080	2.080	2.080	2.080	20.800	0
2023-03-17	2.070	2.080	2.070	2.080	20.800	240
2023-03-16	2.110	2.110	2.090	2.100	21.000	450
2023-03-15	2.250	2.250	2.250	2.250	22.500	0
2023-03-14	2.250	2.250	2.250	2.250	22.500	30
2023-03-13	2.350	2.350	2.100	2.210	22.100	1,090
2023-03-10	2.400	2.400	2.360	2.360	23.600	40
2023-03-09	2.500	2.500	2.500	2.500	25.000	0
2023-03-08	2.500	2.500	2.500	2.500	25.000	0
2023-03-07	2.500	2.500	2.500	2.500	25.000	10
2023-03-06	2.490	2.490	2.490	2.490	24.900	0
2023-03-03	2.490	2.490	2.490	2.490	24.900	0
2023-03-02	2.490	2.490	2.490	2.490	24.900	20
2023-03-01	2.490	2.490	2.490	2.490	24.900	0
2023-02-28	2.490	2.490	2.490	2.490	24.900	0
2023-02-27	2.490	2.490	2.490	2.490	24.900	30
2023-02-24	2.500	2.500	2.480	2.480	24.800	140
2023-02-23	2.500	2.500	2.500	2.500	25.000	30
2023-02-22	2.550	2.550	2.550	2.550	25.500	10
2023-02-21	2.650	2.650	2.650	2.650	26.500	130
2023-02-17	2.510	2.650	2.510	2.650	26.500	70
2023-02-16	2.580	2.580	2.580	2.580	25.800	0
2023-02-15	2.580	2.580	2.580	2.580	25.800	10
2023-02-14	2.720	2.720	2.720	2.720	27.200	10
2023-02-13	2.660	2.660	2.660	2.660	26.600	10
2023-02-10	2.650	2.650	2.620	2.620	26.200	80
2023-02-09	2.600	2.600	2.600	2.600	26.000	20
2023-02-08	2.830	2.830	2.830	2.830	28.300	0
2023-02-07	2.690	2.830	2.660	2.830	28.300	530
2023-02-06	2.810	2.810	2.810	2.810	28.100	0
2023-02-03	2.810	2.810	2.810	2.810	28.100	40
2023-02-02	2.720	2.720	2.720	2.720	27.200	0
2023-02-01	2.720	2.720	2.720	2.720	27.200	480
2023-01-31	2.750	2.750	2.600	2.710	27.100	6,510
2023-01-30	2.650	2.850	2.650	2.850	28.500	140
2023-01-27	2.800	2.800	2.790	2.790	27.900	500
2023-01-26	2.790	2.910	2.750	2.800	28.000	380
2023-01-25	2.700	2.700	2.700	2.700	27.000	0
2023-01-24	2.710	2.710	2.700	2.700	27.000	330
2023-01-23	2.870	2.870	2.870	2.870	28.700	10
2023-01-20	2.790	2.790	2.790	2.790	27.900	0
2023-01-19	2.790	2.790	2.790	2.790	27.900	0
2023-01-18	2.890	2.890	2.790	2.790	27.900	60
2023-01-17	2.730	2.730	2.730	2.730	27.300	0
2023-01-16	2.730	2.730	2.730	2.730	27.300	0
2023-01-13	2.710	3.000	2.710	2.730	27.300	660
2023-01-12	2.550	2.550	2.550	2.550	25.500	360
2023-01-11	2.650	2.650	2.510	2.510	25.100	40
2023-01-10	2.610	2.610	2.610	2.610	26.100	10
2023-01-09	2.610	2.610	2.610	2.610	26.100	10
2023-01-06	2.660	2.660	2.650	2.650	26.500	520
2023-01-05	2.600	2.610	2.600	2.600	26.000	60
2023-01-04	2.520	2.520	2.520	2.520	25.200	10
2023-01-03	2.700	2.700	2.700	2.700	27.000	100
2022-12-30	2.580	2.580	2.580	2.580	25.800	0
2022-12-29	2.580	2.580	2.580	2.580	25.800	0
2022-12-28	2.580	2.580	2.580	2.580	25.800	20
2022-12-23	2.340	2.590	2.330	2.590	25.900	30
2022-12-22	2.450	2.450	2.450	2.450	24.500	0
2022-12-21	2.390	2.450	2.390	2.450	24.500	120

← NewerPage 16 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.