Blue Ant Media Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.710	0.710	0.700	0.710	7.100	300
2025-02-12	0.700	0.710	0.690	0.710	7.100	10,370
2025-02-11	0.690	0.690	0.680	0.680	6.800	350
2025-02-10	0.700	0.750	0.670	0.690	6.900	1,550
2025-02-07	0.690	0.690	0.680	0.680	6.800	1,360
2025-02-06	0.760	0.760	0.710	0.730	7.300	2,250
2025-02-05	0.760	0.760	0.760	0.760	7.600	50
2025-02-04	0.750	0.750	0.720	0.720	7.200	3,100
2025-02-03	0.710	0.710	0.680	0.710	7.100	730
2025-01-31	0.740	0.740	0.740	0.740	7.400	0
2025-01-30	0.740	0.740	0.740	0.740	7.400	0
2025-01-29	0.750	0.750	0.710	0.740	7.400	2,000
2025-01-28	0.720	0.750	0.720	0.750	7.500	1,860
2025-01-27	0.750	0.750	0.750	0.750	7.500	0
2025-01-24	0.750	0.750	0.750	0.750	7.500	0
2025-01-23	0.750	0.750	0.750	0.750	7.500	0
2025-01-22	0.740	0.770	0.720	0.750	7.500	1,250
2025-01-21	0.750	0.750	0.750	0.750	7.500	50
2025-01-20	0.720	0.720	0.720	0.720	7.200	0
2025-01-17	0.710	0.730	0.710	0.720	7.200	550
2025-01-16	0.710	0.710	0.710	0.710	7.100	0
2025-01-15	0.700	0.710	0.700	0.710	7.100	350
2025-01-14	0.680	0.690	0.670	0.680	6.800	3,250
2025-01-13	0.660	0.670	0.660	0.670	6.700	280
2025-01-10	0.680	0.680	0.655	0.655	6.550	5,660
2025-01-09	0.670	0.670	0.660	0.660	6.600	490
2025-01-08	0.650	0.680	0.650	0.680	6.800	17,100
2025-01-07	0.610	0.635	0.600	0.635	6.350	8,950
2025-01-06	0.580	0.620	0.560	0.600	6.000	11,200
2025-01-03	0.580	0.580	0.570	0.580	5.800	8,600
2025-01-02	0.600	0.600	0.580	0.580	5.800	850
2024-12-31	0.600	0.600	0.600	0.600	6.000	390
2024-12-30	0.600	0.600	0.600	0.600	6.000	0
2024-12-27	0.630	0.630	0.600	0.600	6.000	2,550
2024-12-24	0.640	0.680	0.600	0.620	6.200	12,470
2024-12-23	0.610	0.630	0.610	0.620	6.200	5,850
2024-12-20	0.600	0.600	0.600	0.600	6.000	100
2024-12-19	0.600	0.620	0.600	0.620	6.200	2,350
2024-12-18	0.590	0.600	0.590	0.600	6.000	200
2024-12-17	0.640	0.640	0.590	0.590	5.900	5,630
2024-12-16	0.640	0.680	0.640	0.660	6.600	450
2024-12-13	0.650	0.650	0.620	0.620	6.200	3,380
2024-12-12	0.640	0.640	0.620	0.630	6.300	3,350
2024-12-11	0.640	0.650	0.630	0.630	6.300	13,450
2024-12-10	0.630	0.670	0.620	0.670	6.700	1,030
2024-12-09	0.630	0.630	0.600	0.600	6.000	3,850
2024-12-06	0.650	0.650	0.640	0.640	6.400	650
2024-12-05	0.650	0.650	0.630	0.630	6.300	1,930
2024-12-04	0.650	0.650	0.650	0.650	6.500	150
2024-12-03	0.650	0.650	0.620	0.630	6.300	1,000
2024-12-02	0.680	0.690	0.620	0.670	6.700	1,600
2024-11-29	0.660	0.660	0.660	0.660	6.600	0
2024-11-28	0.660	0.660	0.660	0.660	6.600	60
2024-11-27	0.650	0.650	0.650	0.650	6.500	1,570
2024-11-26	0.690	0.690	0.650	0.660	6.600	1,000
2024-11-25	0.680	0.680	0.640	0.650	6.500	5,430
2024-11-22	0.690	0.690	0.690	0.690	6.900	0
2024-11-21	0.670	0.690	0.650	0.690	6.900	3,520
2024-11-20	0.630	0.660	0.560	0.650	6.500	12,650
2024-11-19	0.655	0.700	0.610	0.610	6.100	4,100

← NewerPage 8 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.