Blue Ant Media Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 2.900 | 2.900 | 2.900 | 2.900 | 29.000 | 0 |
| 2022-09-26 | 3.030 | 3.030 | 2.900 | 2.900 | 29.000 | 2,550 |
| 2022-09-23 | 3.170 | 3.170 | 2.810 | 2.960 | 29.600 | 1,380 |
| 2022-09-22 | 3.230 | 3.230 | 3.230 | 3.230 | 32.300 | 0 |
| 2022-09-21 | 3.230 | 3.230 | 3.230 | 3.230 | 32.300 | 0 |
| 2022-09-20 | 3.340 | 3.370 | 3.230 | 3.230 | 32.300 | 320 |
| 2022-09-19 | 3.250 | 3.250 | 3.240 | 3.240 | 32.400 | 180 |
| 2022-09-16 | 3.260 | 3.260 | 3.260 | 3.260 | 32.600 | 80 |
| 2022-09-15 | 3.350 | 3.350 | 3.350 | 3.350 | 33.500 | 40 |
| 2022-09-14 | 3.230 | 3.270 | 3.230 | 3.270 | 32.700 | 50 |
| 2022-09-13 | 3.300 | 3.300 | 3.230 | 3.230 | 32.300 | 280 |
| 2022-09-12 | 3.230 | 3.230 | 3.230 | 3.230 | 32.300 | 70 |
| 2022-09-09 | 3.240 | 3.240 | 3.240 | 3.240 | 32.400 | 0 |
| 2022-09-08 | 3.270 | 3.270 | 3.240 | 3.240 | 32.400 | 20 |
| 2022-09-07 | 3.400 | 3.400 | 3.400 | 3.400 | 34.000 | 10 |
| 2022-09-06 | 3.400 | 3.400 | 3.400 | 3.400 | 34.000 | 10 |
| 2022-09-02 | 3.300 | 3.300 | 3.300 | 3.300 | 33.000 | 10 |
| 2022-09-01 | 3.240 | 3.360 | 3.230 | 3.300 | 33.000 | 310 |
| 2022-08-31 | 3.500 | 3.500 | 3.250 | 3.250 | 32.500 | 1,550 |
| 2022-08-30 | 3.750 | 3.750 | 3.580 | 3.580 | 35.800 | 130 |
| 2022-08-29 | 3.510 | 3.800 | 3.510 | 3.510 | 35.100 | 310 |
| 2022-08-26 | 3.250 | 3.250 | 3.250 | 3.250 | 32.500 | 0 |
| 2022-08-25 | 3.250 | 3.250 | 3.250 | 3.250 | 32.500 | 140 |
| 2022-08-24 | 3.290 | 3.290 | 3.230 | 3.230 | 32.300 | 120 |
| 2022-08-23 | 3.230 | 3.230 | 3.230 | 3.230 | 32.300 | 30 |
| 2022-08-22 | 3.260 | 3.260 | 3.050 | 3.240 | 32.400 | 740 |
| 2022-08-19 | 3.260 | 3.345 | 3.260 | 3.345 | 33.450 | 30 |
| 2022-08-18 | 3.200 | 3.200 | 3.200 | 3.200 | 32.000 | 10 |
| 2022-08-17 | 3.300 | 3.300 | 3.120 | 3.200 | 32.000 | 340 |
| 2022-08-16 | 3.350 | 3.350 | 3.350 | 3.350 | 33.500 | 40 |
| 2022-08-15 | 3.660 | 3.660 | 3.350 | 3.350 | 33.500 | 250 |
| 2022-08-12 | 3.360 | 3.920 | 3.360 | 3.660 | 36.600 | 430 |
| 2022-08-11 | 3.300 | 3.350 | 3.260 | 3.350 | 33.500 | 540 |
| 2022-08-10 | 3.150 | 3.340 | 3.010 | 3.160 | 31.600 | 2,590 |
| 2022-08-09 | 3.000 | 3.000 | 3.000 | 3.000 | 30.000 | 100 |
| 2022-08-08 | 3.000 | 3.000 | 2.990 | 3.000 | 30.000 | 50 |
| 2022-08-05 | 2.900 | 2.900 | 2.810 | 2.810 | 28.100 | 1,050 |
| 2022-08-04 | 2.950 | 3.000 | 2.750 | 2.810 | 28.100 | 1,070 |
| 2022-08-03 | 2.970 | 3.000 | 2.770 | 2.770 | 27.700 | 420 |
| 2022-08-02 | 2.770 | 2.770 | 2.770 | 2.770 | 27.700 | 0 |
| 2022-07-29 | 2.990 | 3.000 | 2.770 | 2.770 | 27.700 | 170 |
| 2022-07-28 | 3.000 | 3.000 | 3.000 | 3.000 | 30.000 | 30 |
| 2022-07-27 | 2.900 | 2.900 | 2.680 | 2.680 | 26.800 | 170 |
| 2022-07-26 | 2.900 | 2.900 | 2.760 | 2.760 | 27.600 | 390 |
| 2022-07-25 | 2.750 | 2.760 | 2.750 | 2.760 | 27.600 | 40 |
| 2022-07-22 | 2.650 | 2.800 | 2.650 | 2.650 | 26.500 | 50 |
| 2022-07-21 | 2.850 | 2.850 | 2.510 | 2.510 | 25.100 | 560 |
| 2022-07-20 | 2.940 | 3.000 | 2.850 | 2.850 | 28.500 | 270 |
| 2022-07-19 | 2.910 | 2.910 | 2.910 | 2.910 | 29.100 | 10 |
| 2022-07-18 | 2.940 | 3.000 | 2.940 | 2.940 | 29.400 | 660 |
| 2022-07-15 | 3.000 | 3.000 | 2.850 | 2.850 | 28.500 | 40 |
| 2022-07-14 | 2.970 | 2.970 | 2.950 | 2.950 | 29.500 | 30 |
| 2022-07-13 | 2.680 | 3.050 | 2.680 | 3.000 | 30.000 | 350 |
| 2022-07-12 | 2.500 | 2.700 | 2.500 | 2.680 | 26.800 | 230 |
| 2022-07-11 | 2.850 | 2.850 | 2.490 | 2.720 | 27.200 | 160 |
| 2022-07-08 | 2.700 | 2.850 | 2.700 | 2.850 | 28.500 | 210 |
| 2022-07-07 | 3.150 | 3.150 | 2.880 | 3.150 | 31.500 | 300 |
| 2022-07-06 | 3.140 | 3.150 | 2.930 | 3.150 | 31.500 | 220 |
| 2022-07-05 | 3.150 | 3.150 | 3.150 | 3.150 | 31.500 | 0 |
| 2022-07-04 | 3.060 | 3.150 | 3.060 | 3.150 | 31.500 | 30 |
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.