Blue Ant Media Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 4.480 | 4.500 | 4.400 | 4.400 | 44.000 | 510 |
| 2022-04-04 | 4.460 | 4.480 | 4.340 | 4.340 | 43.400 | 340 |
| 2022-04-01 | 4.560 | 4.610 | 4.290 | 4.390 | 43.900 | 7,340 |
| 2022-03-31 | 4.700 | 4.700 | 4.100 | 4.450 | 44.500 | 1,120 |
| 2022-03-30 | 4.720 | 4.720 | 4.720 | 4.720 | 47.200 | 10 |
| 2022-03-29 | 4.720 | 4.720 | 4.720 | 4.720 | 47.200 | 120 |
| 2022-03-28 | 4.720 | 4.720 | 4.720 | 4.720 | 47.200 | 30 |
| 2022-03-25 | 4.700 | 4.700 | 4.700 | 4.700 | 47.000 | 10 |
| 2022-03-24 | 4.810 | 4.810 | 4.750 | 4.750 | 47.500 | 310 |
| 2022-03-23 | 4.790 | 4.790 | 4.790 | 4.790 | 47.900 | 0 |
| 2022-03-22 | 4.790 | 4.790 | 4.790 | 4.790 | 47.900 | 0 |
| 2022-03-21 | 4.790 | 4.790 | 4.790 | 4.790 | 47.900 | 0 |
| 2022-03-18 | 4.790 | 4.790 | 4.790 | 4.790 | 47.900 | 50 |
| 2022-03-17 | 4.720 | 4.800 | 4.720 | 4.760 | 47.600 | 510 |
| 2022-03-16 | 4.660 | 4.670 | 4.660 | 4.670 | 46.700 | 90 |
| 2022-03-15 | 4.600 | 4.600 | 4.280 | 4.530 | 45.300 | 220 |
| 2022-03-14 | 4.670 | 4.670 | 4.310 | 4.570 | 45.700 | 320 |
| 2022-03-11 | 4.710 | 4.710 | 4.690 | 4.690 | 46.900 | 50 |
| 2022-03-10 | 4.730 | 4.750 | 4.710 | 4.710 | 47.100 | 400 |
| 2022-03-09 | 4.780 | 4.780 | 4.745 | 4.750 | 47.500 | 620 |
| 2022-03-08 | 5.000 | 5.000 | 4.730 | 4.730 | 47.300 | 170 |
| 2022-03-07 | 5.250 | 5.250 | 4.990 | 4.990 | 49.900 | 140 |
| 2022-03-04 | 4.520 | 5.320 | 4.520 | 5.300 | 53.000 | 2,330 |
| 2022-03-03 | 5.850 | 5.850 | 5.850 | 5.850 | 58.500 | 0 |
| 2022-03-02 | 5.850 | 5.850 | 5.850 | 5.850 | 58.500 | 10 |
| 2022-03-01 | 6.000 | 6.000 | 5.990 | 5.990 | 59.900 | 30 |
| 2022-02-28 | 6.000 | 6.000 | 6.000 | 6.000 | 60.000 | 0 |
| 2022-02-25 | 5.950 | 6.000 | 5.950 | 6.000 | 60.000 | 50 |
| 2022-02-24 | 5.910 | 5.910 | 5.810 | 5.810 | 58.100 | 150 |
| 2022-02-23 | 5.730 | 5.730 | 5.730 | 5.730 | 57.300 | 0 |
| 2022-02-22 | 5.730 | 5.730 | 5.730 | 5.730 | 57.300 | 20 |
| 2022-02-18 | 5.750 | 5.750 | 5.650 | 5.690 | 56.900 | 670 |
| 2022-02-17 | 5.750 | 5.750 | 5.750 | 5.750 | 57.500 | 0 |
| 2022-02-16 | 5.750 | 5.750 | 5.750 | 5.750 | 57.500 | 10 |
| 2022-02-15 | 5.650 | 5.650 | 5.650 | 5.650 | 56.500 | 20 |
| 2022-02-14 | 5.750 | 5.750 | 5.700 | 5.700 | 57.000 | 280 |
| 2022-02-11 | 5.650 | 5.860 | 5.650 | 5.860 | 58.600 | 110 |
| 2022-02-10 | 5.790 | 5.790 | 5.790 | 5.790 | 57.900 | 0 |
| 2022-02-09 | 6.110 | 6.110 | 5.790 | 5.790 | 57.900 | 120 |
| 2022-02-08 | 6.040 | 6.125 | 6.040 | 6.050 | 60.500 | 560 |
| 2022-02-07 | 6.200 | 6.200 | 6.200 | 6.200 | 62.000 | 220 |
| 2022-02-04 | 6.390 | 6.580 | 6.240 | 6.240 | 62.400 | 150 |
| 2022-02-03 | 6.340 | 6.500 | 6.210 | 6.450 | 64.500 | 250 |
| 2022-02-02 | 6.680 | 6.680 | 6.680 | 6.680 | 66.800 | 0 |
| 2022-02-01 | 6.680 | 6.680 | 6.680 | 6.680 | 66.800 | 0 |
| 2022-01-31 | 5.900 | 6.680 | 5.900 | 6.680 | 66.800 | 580 |
| 2022-01-28 | 6.810 | 6.810 | 6.810 | 6.810 | 68.100 | 20 |
| 2022-01-27 | 6.880 | 6.880 | 6.750 | 6.750 | 67.500 | 40 |
| 2022-01-26 | 6.920 | 6.930 | 6.915 | 6.920 | 69.200 | 110 |
| 2022-01-25 | 6.920 | 7.000 | 6.920 | 7.000 | 70.000 | 300 |
| 2022-01-24 | 6.920 | 6.920 | 6.830 | 6.920 | 69.200 | 160 |
| 2022-01-21 | 7.000 | 7.000 | 6.920 | 6.920 | 69.200 | 40 |
| 2022-01-20 | 6.790 | 6.880 | 6.790 | 6.800 | 68.000 | 60 |
| 2022-01-19 | 6.730 | 6.730 | 6.500 | 6.500 | 65.000 | 30 |
| 2022-01-18 | 6.950 | 7.010 | 6.770 | 6.770 | 67.700 | 90 |
| 2022-01-17 | 6.990 | 6.990 | 6.990 | 6.990 | 69.900 | 0 |
| 2022-01-14 | 6.990 | 6.990 | 6.990 | 6.990 | 69.900 | 0 |
| 2022-01-13 | 6.990 | 6.990 | 6.990 | 6.990 | 69.900 | 10 |
| 2022-01-12 | 6.980 | 6.990 | 6.980 | 6.990 | 69.900 | 20 |
| 2022-01-11 | 7.010 | 7.010 | 6.960 | 6.960 | 69.600 | 20 |
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.