Blue Ant Media Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.910 | 8.500 | 7.810 | 7.810 | 7.810 | 41,400 |
| 2026-01-28 | 8.100 | 8.100 | 7.750 | 7.850 | 7.850 | 29,500 |
| 2026-01-27 | 8.450 | 8.450 | 8.040 | 8.150 | 8.150 | 12,553 |
| 2026-01-26 | 8.270 | 8.400 | 8.270 | 8.350 | 8.350 | 3,850 |
| 2026-01-23 | 9.000 | 9.000 | 7.800 | 8.100 | 8.100 | 27,000 |
| 2026-01-22 | 8.500 | 9.150 | 8.500 | 9.100 | 9.100 | 3,900 |
| 2026-01-21 | 8.350 | 8.750 | 8.350 | 8.520 | 8.520 | 5,300 |
| 2026-01-20 | 8.350 | 8.490 | 8.070 | 8.300 | 8.300 | 10,900 |
| 2026-01-19 | 8.800 | 9.050 | 8.260 | 8.590 | 8.590 | 14,800 |
| 2026-01-16 | 8.100 | 9.000 | 8.100 | 8.260 | 8.260 | 11,500 |
| 2026-01-15 | 7.880 | 7.880 | 7.790 | 7.880 | 7.880 | 1,100 |
| 2026-01-14 | 8.130 | 8.130 | 7.700 | 7.700 | 7.700 | 4,400 |
| 2026-01-13 | 7.990 | 8.190 | 7.860 | 7.950 | 7.950 | 7,000 |
| 2026-01-12 | 8.000 | 8.050 | 7.980 | 7.980 | 7.980 | 2,500 |
| 2026-01-09 | 8.050 | 8.190 | 8.050 | 8.060 | 8.060 | 2,600 |
| 2026-01-08 | 7.720 | 8.030 | 7.650 | 8.030 | 8.030 | 3,200 |
| 2026-01-07 | 7.660 | 7.750 | 7.650 | 7.750 | 7.750 | 3,400 |
| 2026-01-06 | 7.700 | 7.750 | 7.700 | 7.710 | 7.710 | 2,500 |
| 2026-01-05 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2026-01-02 | 7.880 | 7.880 | 7.690 | 7.860 | 7.860 | 1,200 |
| 2025-12-31 | 7.890 | 8.050 | 7.810 | 7.880 | 7.880 | 5,500 |
| 2025-12-30 | 7.750 | 7.980 | 7.660 | 7.980 | 7.980 | 5,500 |
| 2025-12-29 | 7.820 | 7.820 | 7.700 | 7.700 | 7.700 | 1,800 |
| 2025-12-24 | 8.020 | 8.020 | 7.930 | 7.930 | 7.930 | 500 |
| 2025-12-23 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 200 |
| 2025-12-22 | 8.030 | 8.190 | 7.930 | 7.930 | 7.930 | 4,700 |
| 2025-12-19 | 7.800 | 7.950 | 7.700 | 7.850 | 7.850 | 4,600 |
| 2025-12-18 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 2,500 |
| 2025-12-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 100 |
| 2025-12-16 | 8.010 | 8.010 | 7.900 | 7.900 | 7.900 | 5,100 |
| 2025-12-15 | 8.000 | 8.190 | 8.000 | 8.190 | 8.190 | 1,200 |
| 2025-12-12 | 8.060 | 8.180 | 8.000 | 8.000 | 8.000 | 3,100 |
| 2025-12-11 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,500 |
| 2025-12-10 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 7,100 |
| 2025-12-09 | 8.190 | 8.190 | 8.100 | 8.100 | 8.100 | 3,300 |
| 2025-12-08 | 8.160 | 8.180 | 8.000 | 8.180 | 8.180 | 800 |
| 2025-12-05 | 8.100 | 8.250 | 8.000 | 8.250 | 8.250 | 3,800 |
| 2025-12-04 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 500 |
| 2025-12-03 | 8.230 | 8.240 | 8.230 | 8.240 | 8.240 | 8,200 |
| 2025-12-02 | 8.500 | 8.610 | 8.500 | 8.500 | 8.500 | 2,300 |
| 2025-12-01 | 8.250 | 8.700 | 8.250 | 8.640 | 8.640 | 8,400 |
| 2025-11-28 | 8.030 | 8.100 | 8.030 | 8.100 | 8.100 | 1,800 |
| 2025-11-27 | 8.250 | 8.250 | 8.200 | 8.210 | 8.210 | 4,600 |
| 2025-11-26 | 8.200 | 8.420 | 8.100 | 8.230 | 8.230 | 13,300 |
| 2025-11-25 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-11-24 | 8.260 | 8.260 | 8.200 | 8.200 | 8.200 | 1,200 |
| 2025-11-21 | 8.740 | 8.740 | 8.520 | 8.520 | 8.520 | 2,200 |
| 2025-11-20 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2025-11-19 | 8.420 | 8.740 | 8.290 | 8.740 | 8.740 | 6,100 |
| 2025-11-18 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 2,300 |
| 2025-11-17 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 400 |
| 2025-11-14 | 8.100 | 8.170 | 8.100 | 8.100 | 8.100 | 3,500 |
| 2025-11-13 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-11-12 | 8.300 | 8.520 | 8.300 | 8.300 | 8.300 | 3,000 |
| 2025-11-11 | 8.640 | 8.640 | 8.300 | 8.300 | 8.300 | 3,300 |
| 2025-11-10 | 8.500 | 9.000 | 8.500 | 8.750 | 8.750 | 2,000 |
| 2025-11-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,500 |
| 2025-11-06 | 8.510 | 8.510 | 8.500 | 8.500 | 8.500 | 700 |
| 2025-11-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 600 |
| 2025-11-04 | 8.320 | 8.490 | 8.320 | 8.490 | 8.490 | 1,100 |
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.