Blue Ant Media Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.900	0.900	0.800	0.820	8.200	1,600
2025-05-09	0.890	0.890	0.890	0.890	8.900	600
2025-05-08	0.890	0.890	0.890	0.890	8.900	5,850
2025-05-07	0.880	0.890	0.870	0.890	8.900	2,700
2025-05-06	0.870	0.890	0.870	0.890	8.900	3,620
2025-05-05	0.890	0.890	0.720	0.890	8.900	12,210
2025-05-02	0.890	0.890	0.890	0.890	8.900	0
2025-05-01	0.890	0.890	0.890	0.890	8.900	1,100
2025-04-30	0.890	0.890	0.890	0.890	8.900	450
2025-04-29	0.890	0.890	0.850	0.870	8.700	2,850
2025-04-28	0.910	0.910	0.890	0.890	8.900	2,030
2025-04-25	0.930	0.940	0.930	0.930	9.300	5,580
2025-04-24	0.920	0.950	0.920	0.930	9.300	3,950
2025-04-23	0.890	0.920	0.890	0.920	9.200	3,000
2025-04-22	0.870	0.870	0.870	0.870	8.700	250
2025-04-21	0.880	0.880	0.880	0.880	8.800	50
2025-04-17	0.890	0.900	0.870	0.880	8.800	1,850
2025-04-16	0.870	0.880	0.860	0.880	8.800	7,250
2025-04-15	0.860	0.870	0.850	0.870	8.700	2,250
2025-04-14	0.880	0.890	0.870	0.890	8.900	4,860
2025-04-11	0.850	0.860	0.850	0.860	8.600	4,600
2025-04-10	0.850	0.850	0.850	0.850	8.500	2,250
2025-04-09	0.880	0.920	0.850	0.850	8.500	5,650
2025-04-08	0.870	0.910	0.820	0.820	8.200	4,640
2025-04-07	0.850	0.850	0.830	0.850	8.500	14,110
2025-04-04	0.850	0.900	0.830	0.850	8.500	6,660
2025-04-03	0.830	0.940	0.830	0.900	9.000	14,700
2025-04-02	0.790	0.850	0.790	0.820	8.200	17,700
2025-04-01	0.750	0.820	0.750	0.800	8.000	10,450
2025-03-31	0.700	0.800	0.700	0.740	7.400	16,050
2025-03-28	0.650	0.720	0.630	0.690	6.900	6,620
2025-03-27	0.720	0.720	0.650	0.670	6.700	10,270
2025-03-26	0.760	0.765	0.680	0.690	6.900	17,210
2025-03-25	0.800	0.860	0.710	0.740	7.400	24,940
2025-03-24	1.150	1.150	0.740	0.750	7.500	77,800
2025-03-21	0.810	0.810	0.800	0.800	8.000	100
2025-03-20	0.830	0.830	0.830	0.830	8.300	0
2025-03-19	0.770	0.830	0.760	0.830	8.300	2,250
2025-03-18	0.770	0.770	0.770	0.770	7.700	0
2025-03-17	0.800	0.800	0.770	0.770	7.700	4,550
2025-03-14	0.800	0.800	0.800	0.800	8.000	1,950
2025-03-13	0.810	0.810	0.790	0.800	8.000	680
2025-03-12	0.790	0.840	0.680	0.810	8.100	5,880
2025-03-11	0.700	0.840	0.700	0.790	7.900	18,450
2025-03-10	0.720	0.720	0.720	0.720	7.200	1,190
2025-03-07	0.720	0.740	0.720	0.730	7.300	2,350
2025-03-06	0.720	0.720	0.700	0.720	7.200	4,000
2025-03-05	0.720	0.720	0.720	0.720	7.200	2,350
2025-03-04	0.680	0.700	0.680	0.680	6.800	1,290
2025-03-03	0.720	0.720	0.700	0.700	7.000	3,550
2025-02-28	0.690	0.710	0.680	0.710	7.100	1,490
2025-02-27	0.700	0.710	0.680	0.690	6.900	2,740
2025-02-26	0.720	0.750	0.720	0.750	7.500	4,300
2025-02-25	0.720	0.750	0.720	0.720	7.200	200
2025-02-24	0.770	0.770	0.700	0.720	7.200	4,250
2025-02-21	0.720	0.720	0.720	0.720	7.200	3,300
2025-02-20	0.730	0.730	0.670	0.710	7.100	3,150
2025-02-19	0.720	0.730	0.690	0.730	7.300	1,480
2025-02-18	0.720	0.720	0.720	0.720	7.200	310
2025-02-14	0.710	0.710	0.670	0.710	7.100	1,100

← NewerPage 7 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.