Blue Ant Media Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.500 | 8.500 | 8.410 | 8.410 | 8.410 | 300 |
| 2025-10-31 | 8.540 | 8.540 | 8.410 | 8.410 | 8.410 | 2,800 |
| 2025-10-30 | 8.360 | 8.450 | 8.360 | 8.450 | 8.450 | 200 |
| 2025-10-29 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2025-10-28 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 600 |
| 2025-10-27 | 8.190 | 8.380 | 8.190 | 8.380 | 8.380 | 3,300 |
| 2025-10-24 | 8.320 | 8.460 | 8.200 | 8.200 | 8.200 | 2,400 |
| 2025-10-23 | 8.000 | 8.090 | 8.000 | 8.090 | 8.090 | 1,800 |
| 2025-10-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-10-21 | 8.990 | 8.990 | 8.000 | 8.000 | 8.000 | 8,700 |
| 2025-10-20 | 8.590 | 8.670 | 8.590 | 8.670 | 8.670 | 2,000 |
| 2025-10-17 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 1,200 |
| 2025-10-16 | 8.380 | 8.680 | 8.380 | 8.680 | 8.680 | 2,500 |
| 2025-10-15 | 8.000 | 8.180 | 8.000 | 8.180 | 8.180 | 2,200 |
| 2025-10-14 | 7.990 | 8.000 | 7.900 | 8.000 | 8.000 | 43,400 |
| 2025-10-10 | 8.020 | 8.280 | 8.020 | 8.280 | 8.280 | 400 |
| 2025-10-09 | 7.510 | 8.750 | 7.360 | 8.750 | 8.750 | 6,200 |
| 2025-10-08 | 7.450 | 7.500 | 7.390 | 7.500 | 7.500 | 9,900 |
| 2025-10-07 | 7.110 | 7.470 | 7.110 | 7.250 | 7.250 | 12,100 |
| 2025-10-06 | 6.400 | 6.470 | 6.160 | 6.380 | 6.380 | 48,300 |
| 2025-10-03 | 5.800 | 7.090 | 5.600 | 6.460 | 6.460 | 8,500 |
| 2025-10-02 | 5.580 | 5.980 | 5.580 | 5.890 | 5.890 | 3,800 |
| 2025-10-01 | 5.550 | 5.630 | 5.550 | 5.550 | 5.550 | 1,600 |
| 2025-09-30 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 3,100 |
| 2025-09-29 | 5.620 | 5.620 | 5.400 | 5.400 | 5.400 | 5,100 |
| 2025-09-26 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 100 |
| 2025-09-25 | 5.500 | 5.500 | 5.490 | 5.490 | 5.490 | 3,000 |
| 2025-09-24 | 5.800 | 5.810 | 5.600 | 5.600 | 5.600 | 5,500 |
| 2025-09-23 | 5.860 | 5.980 | 5.820 | 5.820 | 5.820 | 7,200 |
| 2025-09-22 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 5,200 |
| 2025-09-19 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 2,900 |
| 2025-09-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 700 |
| 2025-09-17 | 6.680 | 6.680 | 6.500 | 6.500 | 6.500 | 1,600 |
| 2025-09-16 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 4,000 |
| 2025-09-15 | 7.000 | 7.050 | 6.950 | 6.950 | 6.950 | 1,600 |
| 2025-09-12 | 7.000 | 7.110 | 7.000 | 7.050 | 7.050 | 3,500 |
| 2025-09-11 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 3,300 |
| 2025-09-10 | 7.290 | 7.290 | 7.100 | 7.100 | 7.100 | 2,600 |
| 2025-09-09 | 7.600 | 7.600 | 7.200 | 7.200 | 7.200 | 500 |
| 2025-09-08 | 7.400 | 7.810 | 7.270 | 7.600 | 7.600 | 1,500 |
| 2025-09-05 | 7.350 | 7.400 | 7.200 | 7.200 | 7.200 | 3,000 |
| 2025-09-04 | 7.600 | 7.700 | 7.400 | 7.400 | 7.400 | 4,500 |
| 2025-09-03 | 7.900 | 7.900 | 7.600 | 7.600 | 7.600 | 7,100 |
| 2025-09-02 | 8.090 | 8.090 | 7.900 | 7.900 | 7.900 | 2,300 |
| 2025-08-29 | 8.080 | 8.280 | 8.080 | 8.280 | 8.280 | 500 |
| 2025-08-28 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-08-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 100 |
| 2025-08-26 | 7.910 | 8.190 | 7.910 | 7.950 | 7.950 | 15,700 |
| 2025-08-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 200 |
| 2025-08-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 100 |
| 2025-08-21 | 8.000 | 8.090 | 8.000 | 8.000 | 8.000 | 1,200 |
| 2025-08-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 200 |
| 2025-08-19 | 8.780 | 8.780 | 7.050 | 8.240 | 8.240 | 15,100 |
| 2025-08-18 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 0 |
| 2025-08-15 | 8.780 | 8.870 | 8.780 | 8.870 | 8.870 | 200 |
| 2025-08-14 | 8.680 | 8.680 | 8.500 | 8.500 | 8.500 | 5,400 |
| 2025-08-13 | 9.000 | 9.000 | 8.500 | 8.500 | 8.500 | 2,100 |
| 2025-08-12 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 1,100 |
| 2025-08-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 300 |
| 2025-08-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 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.