Blue Ant Media Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.150 | 3.150 | 2.810 | 2.810 | 28.100 | 40 |
| 2022-06-29 | 2.890 | 3.150 | 2.890 | 3.150 | 31.500 | 520 |
| 2022-06-28 | 2.880 | 2.890 | 2.880 | 2.890 | 28.900 | 110 |
| 2022-06-27 | 2.890 | 2.890 | 2.670 | 2.670 | 26.700 | 250 |
| 2022-06-24 | 3.190 | 3.190 | 3.000 | 3.000 | 30.000 | 70 |
| 2022-06-23 | 3.180 | 3.320 | 2.970 | 2.970 | 29.700 | 190 |
| 2022-06-22 | 3.050 | 3.230 | 2.990 | 3.000 | 30.000 | 1,150 |
| 2022-06-21 | 3.110 | 3.230 | 3.050 | 3.220 | 32.200 | 270 |
| 2022-06-20 | 3.200 | 3.200 | 3.200 | 3.200 | 32.000 | 0 |
| 2022-06-17 | 3.300 | 3.300 | 3.200 | 3.200 | 32.000 | 380 |
| 2022-06-16 | 3.300 | 3.300 | 3.050 | 3.270 | 32.700 | 310 |
| 2022-06-15 | 3.340 | 3.340 | 3.340 | 3.340 | 33.400 | 20 |
| 2022-06-14 | 3.370 | 3.400 | 3.350 | 3.400 | 34.000 | 110 |
| 2022-06-13 | 3.220 | 3.220 | 3.220 | 3.220 | 32.200 | 20 |
| 2022-06-10 | 3.190 | 3.440 | 3.190 | 3.440 | 34.400 | 60 |
| 2022-06-09 | 3.300 | 3.300 | 3.300 | 3.300 | 33.000 | 0 |
| 2022-06-08 | 3.300 | 3.300 | 3.300 | 3.300 | 33.000 | 6,510 |
| 2022-06-07 | 3.530 | 3.530 | 3.410 | 3.410 | 34.100 | 30 |
| 2022-06-06 | 3.420 | 3.420 | 3.420 | 3.420 | 34.200 | 10 |
| 2022-06-03 | 3.520 | 3.520 | 3.520 | 3.520 | 35.200 | 10 |
| 2022-06-02 | 3.540 | 3.540 | 3.300 | 3.300 | 33.000 | 370 |
| 2022-06-01 | 3.400 | 3.400 | 3.400 | 3.400 | 34.000 | 30 |
| 2022-05-31 | 3.500 | 3.770 | 3.380 | 3.400 | 34.000 | 13,320 |
| 2022-05-30 | 3.400 | 3.500 | 3.400 | 3.500 | 35.000 | 2,080 |
| 2022-05-27 | 3.300 | 3.300 | 3.300 | 3.300 | 33.000 | 150 |
| 2022-05-26 | 3.440 | 3.440 | 3.440 | 3.440 | 34.400 | 0 |
| 2022-05-25 | 3.440 | 3.440 | 3.440 | 3.440 | 34.400 | 0 |
| 2022-05-24 | 3.660 | 3.660 | 3.440 | 3.440 | 34.400 | 20 |
| 2022-05-20 | 3.350 | 3.490 | 3.250 | 3.250 | 32.500 | 1,710 |
| 2022-05-19 | 3.250 | 3.250 | 3.250 | 3.250 | 32.500 | 10 |
| 2022-05-18 | 3.180 | 3.180 | 3.020 | 3.160 | 31.600 | 60 |
| 2022-05-17 | 3.430 | 3.700 | 3.400 | 3.400 | 34.000 | 10,880 |
| 2022-05-16 | 3.280 | 3.280 | 3.280 | 3.280 | 32.800 | 20 |
| 2022-05-13 | 2.870 | 3.460 | 2.870 | 3.010 | 30.100 | 3,640 |
| 2022-05-12 | 3.180 | 3.180 | 2.800 | 2.890 | 28.900 | 1,660 |
| 2022-05-11 | 3.320 | 3.410 | 3.280 | 3.280 | 32.800 | 50 |
| 2022-05-10 | 3.340 | 3.340 | 3.260 | 3.260 | 32.600 | 30 |
| 2022-05-09 | 3.420 | 3.420 | 3.120 | 3.200 | 32.000 | 480 |
| 2022-05-06 | 3.400 | 3.400 | 3.400 | 3.400 | 34.000 | 30 |
| 2022-05-05 | 3.530 | 3.530 | 3.440 | 3.440 | 34.400 | 90 |
| 2022-05-04 | 3.690 | 3.855 | 3.500 | 3.500 | 35.000 | 180 |
| 2022-05-03 | 3.680 | 3.680 | 3.550 | 3.550 | 35.500 | 120 |
| 2022-05-02 | 3.640 | 3.640 | 3.610 | 3.610 | 36.100 | 100 |
| 2022-04-29 | 4.000 | 4.000 | 4.000 | 4.000 | 40.000 | 0 |
| 2022-04-28 | 3.810 | 4.000 | 3.650 | 4.000 | 40.000 | 1,510 |
| 2022-04-27 | 3.770 | 3.770 | 3.770 | 3.770 | 37.700 | 200 |
| 2022-04-26 | 3.750 | 3.750 | 3.750 | 3.750 | 37.500 | 2,000 |
| 2022-04-25 | 3.700 | 3.840 | 3.700 | 3.840 | 38.400 | 110 |
| 2022-04-22 | 4.000 | 4.000 | 3.990 | 4.000 | 40.000 | 400 |
| 2022-04-21 | 3.950 | 3.950 | 3.670 | 3.890 | 38.900 | 130 |
| 2022-04-20 | 3.970 | 3.970 | 3.860 | 3.860 | 38.600 | 260 |
| 2022-04-19 | 4.020 | 4.020 | 4.020 | 4.020 | 40.200 | 0 |
| 2022-04-18 | 4.160 | 4.160 | 4.000 | 4.015 | 40.150 | 1,160 |
| 2022-04-14 | 4.300 | 4.300 | 4.210 | 4.210 | 42.100 | 90 |
| 2022-04-13 | 4.220 | 4.400 | 4.220 | 4.220 | 42.200 | 190 |
| 2022-04-12 | 4.330 | 4.360 | 4.270 | 4.290 | 42.900 | 730 |
| 2022-04-11 | 4.395 | 4.395 | 4.395 | 4.395 | 43.950 | 30 |
| 2022-04-08 | 4.410 | 4.410 | 4.400 | 4.400 | 44.000 | 3,090 |
| 2022-04-07 | 4.410 | 4.410 | 4.400 | 4.400 | 44.000 | 130 |
| 2022-04-06 | 4.400 | 4.400 | 4.400 | 4.400 | 44.000 | 0 |
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.