Blue Ant Media Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.200	2.250	2.200	2.250	22.500	830
2022-12-19	2.110	2.110	2.050	2.050	20.500	80
2022-12-16	2.130	2.130	2.130	2.130	21.300	90
2022-12-15	2.260	2.260	2.190	2.200	22.000	350
2022-12-14	2.400	2.400	2.400	2.400	24.000	10
2022-12-13	2.190	2.200	2.190	2.200	22.000	500
2022-12-12	2.250	2.250	2.250	2.250	22.500	20
2022-12-09	2.360	2.380	2.360	2.380	23.800	100
2022-12-08	2.310	2.310	2.250	2.310	23.100	270
2022-12-07	2.300	2.300	2.270	2.300	23.000	380
2022-12-06	2.450	2.450	2.450	2.450	24.500	0
2022-12-05	2.610	2.610	2.430	2.450	24.500	540
2022-12-02	2.700	2.700	2.700	2.700	27.000	0
2022-12-01	2.800	2.800	2.700	2.700	27.000	70
2022-11-30	2.800	2.800	2.790	2.800	28.000	150
2022-11-29	2.600	2.980	2.510	2.800	28.000	440
2022-11-28	2.710	2.710	2.710	2.710	27.100	0
2022-11-25	2.730	2.730	2.710	2.710	27.100	150
2022-11-24	2.770	2.770	2.770	2.770	27.700	0
2022-11-23	2.700	2.770	2.600	2.770	27.700	190
2022-11-22	2.760	2.760	2.710	2.710	27.100	260
2022-11-21	2.800	2.820	2.800	2.800	28.000	250
2022-11-18	2.750	2.750	2.680	2.750	27.500	970
2022-11-17	2.750	2.750	2.750	2.750	27.500	20
2022-11-16	2.890	2.890	2.600	2.600	26.000	730
2022-11-15	2.860	2.890	2.580	2.890	28.900	1,670
2022-11-14	2.900	2.900	2.700	2.750	27.500	2,300
2022-11-11	2.930	2.960	2.930	2.960	29.600	80
2022-11-10	2.950	2.950	2.730	2.810	28.100	750
2022-11-09	2.950	2.950	2.950	2.950	29.500	0
2022-11-08	2.950	2.950	2.950	2.950	29.500	0
2022-11-07	2.840	2.950	2.760	2.950	29.500	500
2022-11-04	2.840	2.840	2.840	2.840	28.400	0
2022-11-03	2.840	2.840	2.840	2.840	28.400	10
2022-11-02	2.850	2.850	2.850	2.850	28.500	330
2022-11-01	2.780	2.780	2.780	2.780	27.800	0
2022-10-31	2.900	2.900	2.780	2.780	27.800	1,210
2022-10-28	2.760	2.760	2.760	2.760	27.600	0
2022-10-27	2.760	2.760	2.760	2.760	27.600	0
2022-10-26	2.770	2.860	2.750	2.760	27.600	1,120
2022-10-25	2.690	2.690	2.690	2.690	26.900	0
2022-10-24	2.690	2.690	2.690	2.690	26.900	10
2022-10-21	2.480	2.690	2.420	2.690	26.900	330
2022-10-20	2.770	2.780	2.700	2.700	27.000	100
2022-10-19	2.850	2.850	2.770	2.770	27.700	440
2022-10-18	2.860	2.860	2.850	2.850	28.500	40
2022-10-17	2.770	2.770	2.770	2.770	27.700	10
2022-10-14	2.680	2.680	2.680	2.680	26.800	0
2022-10-13	2.650	2.680	2.650	2.680	26.800	60
2022-10-12	2.550	2.550	2.540	2.540	25.400	180
2022-10-11	2.790	2.860	2.730	2.730	27.300	180
2022-10-07	3.100	3.100	2.880	2.880	28.800	20
2022-10-06	3.100	3.100	3.100	3.100	31.000	0
2022-10-05	2.960	3.100	2.960	3.100	31.000	40
2022-10-04	3.010	3.010	3.010	3.010	30.100	10
2022-10-03	2.850	2.910	2.850	2.910	29.100	40
2022-09-30	2.940	2.940	2.940	2.940	29.400	0
2022-09-29	2.850	2.940	2.850	2.940	29.400	20
2022-09-28	2.830	2.830	2.750	2.830	28.300	200
2022-09-27	2.900	2.900	2.900	2.900	29.000	0

← NewerPage 17 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.