Blue Ant Media Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	8.500	8.500	8.500	8.500	8.500	0
2025-08-06	7.500	8.500	7.250	8.500	8.500	3,000
2025-08-05	0.880	0.900	0.880	0.890	8.900	12,690
2025-08-01	0.880	0.930	0.880	0.930	9.300	190
2025-07-31	0.880	0.880	0.880	0.880	8.800	0
2025-07-30	0.940	0.940	0.880	0.880	8.800	2,100
2025-07-29	0.880	0.880	0.880	0.880	8.800	0
2025-07-28	0.880	0.880	0.880	0.880	8.800	250
2025-07-25	0.910	0.910	0.910	0.910	9.100	50
2025-07-24	0.950	0.950	0.930	0.930	9.300	1,850
2025-07-23	0.930	0.930	0.930	0.930	9.300	2,000
2025-07-22	0.940	0.940	0.930	0.930	9.300	2,350
2025-07-21	0.930	0.940	0.920	0.940	9.400	2,700
2025-07-18	0.880	0.920	0.880	0.920	9.200	1,560
2025-07-17	0.890	0.890	0.880	0.890	8.900	1,350
2025-07-16	0.890	0.890	0.890	0.890	8.900	50
2025-07-15	0.880	0.880	0.880	0.880	8.800	2,130
2025-07-14	0.880	0.880	0.880	0.880	8.800	50
2025-07-11	0.920	0.920	0.910	0.910	9.100	650
2025-07-10	0.920	0.940	0.920	0.940	9.400	850
2025-07-09	0.920	0.920	0.920	0.920	9.200	100
2025-07-08	0.920	0.920	0.900	0.900	9.000	770
2025-07-07	0.900	0.920	0.900	0.920	9.200	200
2025-07-04	0.980	0.980	0.900	0.900	9.000	540
2025-07-03	0.900	0.980	0.900	0.980	9.800	730
2025-07-02	0.900	0.900	0.890	0.900	9.000	4,010
2025-06-30	0.900	0.900	0.880	0.900	9.000	220
2025-06-27	0.880	0.880	0.880	0.880	8.800	0
2025-06-26	0.880	0.880	0.880	0.880	8.800	450
2025-06-25	0.880	0.880	0.880	0.880	8.800	900
2025-06-24	0.880	0.880	0.880	0.880	8.800	0
2025-06-23	0.880	0.880	0.880	0.880	8.800	850
2025-06-20	0.900	0.900	0.900	0.900	9.000	130
2025-06-19	0.880	0.880	0.880	0.880	8.800	0
2025-06-18	0.950	0.975	0.880	0.880	8.800	1,260
2025-06-17	0.910	0.910	0.880	0.880	8.800	1,600
2025-06-16	0.900	0.940	0.900	0.900	9.000	360
2025-06-13	0.900	0.900	0.900	0.900	9.000	0
2025-06-12	0.900	0.900	0.900	0.900	9.000	1,000
2025-06-11	0.930	0.930	0.930	0.930	9.300	120
2025-06-10	0.900	0.930	0.900	0.930	9.300	150
2025-06-09	0.900	0.910	0.900	0.910	9.100	1,000
2025-06-06	0.890	0.900	0.890	0.900	9.000	1,050
2025-06-05	0.855	0.875	0.855	0.875	8.750	200
2025-06-04	0.900	0.900	0.900	0.900	9.000	0
2025-06-03	0.900	0.900	0.900	0.900	9.000	50
2025-06-02	0.880	0.900	0.880	0.900	9.000	100
2025-05-30	0.880	0.900	0.880	0.880	8.800	610
2025-05-29	0.880	0.880	0.880	0.880	8.800	0
2025-05-28	0.900	0.900	0.880	0.880	8.800	570
2025-05-27	0.920	0.950	0.880	0.890	8.900	2,530
2025-05-26	0.880	0.880	0.880	0.880	8.800	2,050
2025-05-23	0.890	0.890	0.880	0.880	8.800	2,100
2025-05-22	0.900	0.900	0.860	0.890	8.900	9,600
2025-05-21	0.880	0.900	0.880	0.900	9.000	500
2025-05-20	0.880	0.880	0.880	0.880	8.800	4,000
2025-05-16	0.840	0.890	0.840	0.890	8.900	43,650
2025-05-15	0.840	0.840	0.840	0.840	8.400	50
2025-05-14	0.800	0.800	0.790	0.790	7.900	580
2025-05-13	0.830	0.830	0.800	0.810	8.100	900

← NewerPage 6 of 21 · 1,258 trading daysOlder →

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.