Blue Ant Media Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.655 | 0.700 | 0.610 | 0.610 | 6.100 | 4,100 |
| 2024-11-18 | 0.640 | 0.690 | 0.630 | 0.680 | 6.800 | 12,000 |
| 2024-11-15 | 0.640 | 0.640 | 0.640 | 0.640 | 6.400 | 570 |
| 2024-11-14 | 0.660 | 0.660 | 0.600 | 0.620 | 6.200 | 11,020 |
| 2024-11-13 | 0.800 | 0.810 | 0.610 | 0.640 | 6.400 | 19,980 |
| 2024-11-12 | 0.840 | 0.880 | 0.820 | 0.840 | 8.400 | 2,360 |
| 2024-11-11 | 0.850 | 0.890 | 0.850 | 0.870 | 8.700 | 150 |
| 2024-11-08 | 0.900 | 0.900 | 0.840 | 0.850 | 8.500 | 650 |
| 2024-11-07 | 0.860 | 0.860 | 0.860 | 0.860 | 8.600 | 2,800 |
| 2024-11-06 | 0.860 | 0.860 | 0.860 | 0.860 | 8.600 | 820 |
| 2024-11-05 | 0.850 | 0.880 | 0.830 | 0.860 | 8.600 | 1,730 |
| 2024-11-04 | 0.880 | 0.880 | 0.850 | 0.850 | 8.500 | 1,800 |
| 2024-11-01 | 0.880 | 0.880 | 0.880 | 0.880 | 8.800 | 60 |
| 2024-10-31 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 400 |
| 2024-10-30 | 0.920 | 0.920 | 0.870 | 0.910 | 9.100 | 1,310 |
| 2024-10-29 | 0.860 | 0.880 | 0.850 | 0.850 | 8.500 | 5,520 |
| 2024-10-28 | 0.880 | 0.880 | 0.870 | 0.870 | 8.700 | 1,200 |
| 2024-10-25 | 0.900 | 0.900 | 0.880 | 0.880 | 8.800 | 4,100 |
| 2024-10-24 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 70 |
| 2024-10-23 | 0.930 | 0.930 | 0.900 | 0.900 | 9.000 | 1,200 |
| 2024-10-22 | 0.920 | 0.920 | 0.920 | 0.920 | 9.200 | 0 |
| 2024-10-21 | 0.920 | 0.920 | 0.890 | 0.920 | 9.200 | 4,910 |
| 2024-10-18 | 0.920 | 0.940 | 0.920 | 0.940 | 9.400 | 850 |
| 2024-10-17 | 0.910 | 0.920 | 0.910 | 0.920 | 9.200 | 300 |
| 2024-10-16 | 0.930 | 0.940 | 0.870 | 0.930 | 9.300 | 6,100 |
| 2024-10-15 | 0.930 | 0.940 | 0.930 | 0.940 | 9.400 | 1,430 |
| 2024-10-11 | 0.950 | 0.950 | 0.930 | 0.950 | 9.500 | 570 |
| 2024-10-10 | 0.950 | 0.950 | 0.940 | 0.940 | 9.400 | 700 |
| 2024-10-09 | 0.930 | 0.940 | 0.920 | 0.940 | 9.400 | 1,990 |
| 2024-10-08 | 0.930 | 0.940 | 0.930 | 0.940 | 9.400 | 530 |
| 2024-10-07 | 0.940 | 0.940 | 0.940 | 0.940 | 9.400 | 4,340 |
| 2024-10-04 | 0.940 | 0.940 | 0.940 | 0.940 | 9.400 | 350 |
| 2024-10-03 | 0.920 | 0.920 | 0.910 | 0.920 | 9.200 | 1,250 |
| 2024-10-02 | 0.920 | 0.930 | 0.900 | 0.920 | 9.200 | 3,120 |
| 2024-10-01 | 0.920 | 0.940 | 0.920 | 0.930 | 9.300 | 860 |
| 2024-09-30 | 0.940 | 0.940 | 0.930 | 0.940 | 9.400 | 2,570 |
| 2024-09-27 | 0.940 | 0.940 | 0.920 | 0.940 | 9.400 | 4,470 |
| 2024-09-26 | 0.940 | 0.940 | 0.940 | 0.940 | 9.400 | 0 |
| 2024-09-25 | 0.940 | 0.940 | 0.940 | 0.940 | 9.400 | 1,000 |
| 2024-09-24 | 0.940 | 0.940 | 0.940 | 0.940 | 9.400 | 100 |
| 2024-09-23 | 0.940 | 0.940 | 0.940 | 0.940 | 9.400 | 450 |
| 2024-09-20 | 0.940 | 0.940 | 0.940 | 0.940 | 9.400 | 0 |
| 2024-09-19 | 0.950 | 0.950 | 0.940 | 0.940 | 9.400 | 2,400 |
| 2024-09-18 | 0.930 | 0.940 | 0.920 | 0.940 | 9.400 | 4,940 |
| 2024-09-17 | 0.920 | 0.930 | 0.920 | 0.930 | 9.300 | 800 |
| 2024-09-16 | 0.930 | 0.930 | 0.920 | 0.930 | 9.300 | 4,810 |
| 2024-09-13 | 0.940 | 0.950 | 0.930 | 0.930 | 9.300 | 3,620 |
| 2024-09-12 | 0.940 | 0.950 | 0.940 | 0.940 | 9.400 | 2,450 |
| 2024-09-11 | 0.945 | 0.945 | 0.945 | 0.945 | 9.450 | 100 |
| 2024-09-10 | 0.950 | 0.950 | 0.950 | 0.950 | 9.500 | 300 |
| 2024-09-09 | 0.970 | 0.975 | 0.950 | 0.950 | 9.500 | 2,700 |
| 2024-09-06 | 1.000 | 1.000 | 0.970 | 0.990 | 9.900 | 1,840 |
| 2024-09-05 | 0.930 | 1.000 | 0.930 | 0.970 | 9.700 | 53,150 |
| 2024-09-04 | 0.950 | 0.950 | 0.930 | 0.930 | 9.300 | 190 |
| 2024-09-03 | 0.930 | 0.930 | 0.930 | 0.930 | 9.300 | 380 |
| 2024-08-30 | 0.950 | 0.950 | 0.950 | 0.950 | 9.500 | 200 |
| 2024-08-29 | 0.940 | 0.950 | 0.920 | 0.920 | 9.200 | 1,580 |
| 2024-08-28 | 0.950 | 0.960 | 0.940 | 0.940 | 9.400 | 920 |
| 2024-08-27 | 0.960 | 0.960 | 0.920 | 0.950 | 9.500 | 2,100 |
| 2024-08-26 | 0.970 | 0.970 | 0.970 | 0.970 | 9.700 | 140 |
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.