Blue Ant Media Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.050 | 5.220 | 5.000 | 5.200 | 5.200 | 21,900 |
| 2026-07-21 | 5.290 | 5.350 | 5.070 | 5.130 | 5.130 | 13,400 |
| 2026-07-20 | 5.100 | 5.270 | 5.000 | 5.240 | 5.240 | 9,100 |
| 2026-07-17 | 5.370 | 5.370 | 5.100 | 5.150 | 5.150 | 17,300 |
| 2026-07-16 | 5.505 | 5.590 | 5.300 | 5.530 | 5.530 | 15,000 |
| 2026-07-15 | 5.880 | 5.880 | 5.350 | 5.600 | 5.600 | 26,000 |
| 2026-07-14 | 5.660 | 5.840 | 5.490 | 5.490 | 5.490 | 27,700 |
| 2026-07-13 | 5.680 | 5.840 | 5.680 | 5.680 | 5.680 | 13,800 |
| 2026-07-10 | 5.570 | 6.000 | 5.440 | 5.580 | 5.580 | 31,000 |
| 2026-07-09 | 5.530 | 5.530 | 5.390 | 5.390 | 5.390 | 25,700 |
| 2026-07-08 | 5.410 | 5.470 | 5.360 | 5.360 | 5.360 | 12,400 |
| 2026-07-07 | 5.420 | 5.570 | 5.410 | 5.410 | 5.410 | 13,900 |
| 2026-07-06 | 5.410 | 5.540 | 5.400 | 5.410 | 5.410 | 23,600 |
| 2026-07-03 | 5.220 | 5.480 | 5.210 | 5.470 | 5.470 | 6,900 |
| 2026-07-02 | 5.250 | 5.440 | 5.080 | 5.180 | 5.180 | 44,400 |
| 2026-06-30 | 5.060 | 5.310 | 5.060 | 5.220 | 5.220 | 28,000 |
| 2026-06-29 | 5.050 | 5.310 | 5.030 | 5.050 | 5.050 | 73,900 |
| 2026-06-26 | 5.250 | 5.280 | 5.210 | 5.250 | 5.250 | 71,600 |
| 2026-06-25 | 5.020 | 5.310 | 5.020 | 5.310 | 5.310 | 27,300 |
| 2026-06-24 | 5.100 | 5.100 | 4.990 | 4.990 | 4.990 | 53,000 |
| 2026-06-23 | 5.270 | 5.270 | 5.000 | 5.100 | 5.100 | 27,500 |
| 2026-06-22 | 5.300 | 5.300 | 5.070 | 5.170 | 5.170 | 18,200 |
| 2026-06-19 | 5.460 | 5.460 | 5.320 | 5.320 | 5.320 | 600 |
| 2026-06-18 | 5.020 | 5.510 | 5.020 | 5.240 | 5.240 | 8,900 |
| 2026-06-17 | 5.380 | 5.390 | 5.000 | 5.110 | 5.110 | 66,900 |
| 2026-06-16 | 5.450 | 5.690 | 5.420 | 5.440 | 5.440 | 18,600 |
| 2026-06-15 | 5.810 | 5.810 | 5.500 | 5.590 | 5.590 | 16,300 |
| 2026-06-12 | 5.960 | 5.960 | 5.690 | 5.850 | 5.850 | 10,000 |
| 2026-06-11 | 5.510 | 5.820 | 5.510 | 5.750 | 5.750 | 11,600 |
| 2026-06-10 | 5.860 | 5.970 | 5.780 | 5.780 | 5.780 | 15,800 |
| 2026-06-09 | 5.500 | 5.930 | 5.500 | 5.920 | 5.920 | 44,300 |
| 2026-06-08 | 5.520 | 5.750 | 5.510 | 5.680 | 5.680 | 21,400 |
| 2026-06-05 | 5.890 | 5.890 | 5.500 | 5.520 | 5.520 | 6,500 |
| 2026-06-04 | 5.680 | 5.680 | 5.430 | 5.430 | 5.430 | 20,200 |
| 2026-06-03 | 5.740 | 5.750 | 5.540 | 5.600 | 5.600 | 38,700 |
| 2026-06-02 | 5.850 | 5.850 | 5.740 | 5.850 | 5.850 | 25,800 |
| 2026-06-01 | 5.980 | 6.140 | 5.760 | 5.940 | 5.940 | 7,000 |
| 2026-05-29 | 5.760 | 5.920 | 5.680 | 5.760 | 5.760 | 36,600 |
| 2026-05-28 | 5.740 | 5.950 | 5.600 | 5.770 | 5.770 | 26,800 |
| 2026-05-27 | 5.860 | 5.870 | 5.760 | 5.760 | 5.760 | 15,100 |
| 2026-05-26 | 5.600 | 5.900 | 5.600 | 5.860 | 5.860 | 34,600 |
| 2026-05-25 | 5.890 | 5.900 | 5.790 | 5.790 | 5.790 | 10,600 |
| 2026-05-22 | 5.910 | 5.950 | 5.830 | 5.870 | 5.870 | 35,300 |
| 2026-05-21 | 5.980 | 5.990 | 5.910 | 5.910 | 5.910 | 15,500 |
| 2026-05-20 | 5.860 | 5.980 | 5.760 | 5.900 | 5.900 | 10,900 |
| 2026-05-19 | 6.010 | 6.030 | 5.930 | 5.950 | 5.950 | 21,800 |
| 2026-05-15 | 5.980 | 6.060 | 5.960 | 5.970 | 5.970 | 4,700 |
| 2026-05-14 | 5.840 | 6.000 | 5.840 | 5.890 | 5.890 | 4,900 |
| 2026-05-13 | 5.940 | 6.010 | 5.920 | 5.920 | 5.920 | 12,000 |
| 2026-05-12 | 5.700 | 6.020 | 5.700 | 5.940 | 5.940 | 31,700 |
| 2026-05-11 | 6.090 | 6.100 | 5.900 | 5.980 | 5.980 | 18,200 |
| 2026-05-08 | 6.000 | 6.160 | 5.800 | 6.110 | 6.110 | 31,800 |
| 2026-05-07 | 5.800 | 5.890 | 5.780 | 5.880 | 5.880 | 4,600 |
| 2026-05-06 | 5.750 | 5.820 | 5.610 | 5.800 | 5.800 | 12,000 |
| 2026-05-05 | 5.820 | 6.070 | 5.720 | 5.750 | 5.750 | 34,700 |
| 2026-05-04 | 6.010 | 6.010 | 5.690 | 5.750 | 5.750 | 63,400 |
| 2026-05-01 | 6.190 | 6.190 | 6.010 | 6.180 | 6.180 | 19,400 |
| 2026-04-30 | 6.340 | 6.400 | 6.100 | 6.190 | 6.190 | 15,000 |
| 2026-04-29 | 6.560 | 6.560 | 6.160 | 6.180 | 6.180 | 29,800 |
| 2026-04-28 | 6.810 | 6.890 | 6.420 | 6.480 | 6.480 | 67,800 |
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.