Blue Ant Media Corporation BAMI
TSX · Canada · Consumer Services
CAD 5.67+0.02 (+0.35%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.67 | +0.35% | CAD 5.60 | CAD 5.71 | CAD 5.59 | 17.86K |
| 2026-09-30 | CAD 5.65 | -0.88% | CAD 5.68 | CAD 5.68 | CAD 5.55 | 10.00K |
| 2026-09-29 | CAD 5.70 | +3.26% | CAD 5.49 | CAD 5.70 | CAD 5.49 | 27.70K |
| 2026-09-28 | CAD 5.52 | -1.43% | CAD 5.51 | CAD 5.67 | CAD 5.50 | 34.20K |
| 2026-09-25 | CAD 5.60 | -4.27% | CAD 5.89 | CAD 5.89 | CAD 5.56 | 29.30K |
| 2026-09-24 | CAD 5.85 | -1.68% | CAD 5.96 | CAD 5.96 | CAD 5.85 | 3.00K |
| 2026-09-23 | CAD 5.95 | -0.17% | CAD 5.92 | CAD 5.95 | CAD 5.84 | 3.70K |
| 2026-09-22 | CAD 5.96 | +3.65% | CAD 5.78 | CAD 5.99 | CAD 5.77 | 8.50K |
| 2026-09-21 | CAD 5.75 | -1.88% | CAD 5.95 | CAD 5.95 | CAD 5.75 | 9.90K |
| 2026-09-18 | CAD 5.86 | -2.50% | CAD 5.95 | CAD 5.98 | CAD 5.85 | 8.10K |
| 2026-09-17 | CAD 6.01 | +1.18% | CAD 5.90 | CAD 6.01 | CAD 5.90 | 31.00K |
| 2026-09-16 | CAD 5.94 | -1.00% | CAD 6.10 | CAD 6.15 | CAD 5.94 | 16.30K |
| 2026-09-15 | CAD 6.00 | -0.83% | CAD 6.08 | CAD 6.13 | CAD 5.94 | 19.90K |
| 2026-09-14 | CAD 6.05 | 0.00% | CAD 6.03 | CAD 6.11 | CAD 6.03 | 20.90K |
| 2026-09-11 | CAD 6.05 | +2.20% | CAD 6.00 | CAD 6.05 | CAD 5.99 | 31.50K |
| 2026-09-10 | CAD 5.92 | -3.58% | CAD 6.07 | CAD 6.32 | CAD 5.92 | 51.80K |
| 2026-09-09 | CAD 6.14 | +2.33% | CAD 6.00 | CAD 6.25 | CAD 6.00 | 28.80K |
| 2026-09-08 | CAD 6.00 | -2.12% | CAD 6.10 | CAD 6.17 | CAD 5.90 | 17.00K |
| 2026-09-04 | CAD 6.13 | +3.20% | CAD 6.11 | CAD 6.13 | CAD 6.11 | 5.50K |
| 2026-09-03 | CAD 5.94 | -0.17% | CAD 5.80 | CAD 6.10 | CAD 5.80 | 38.30K |
| 2026-09-02 | CAD 5.95 | -0.83% | CAD 6.09 | CAD 6.11 | CAD 5.95 | 46.40K |
| 2026-09-01 | CAD 6.00 | +1.87% | CAD 5.90 | CAD 6.10 | CAD 5.90 | 22.80K |
| 2026-08-31 | CAD 5.89 | -2.16% | CAD 6.02 | CAD 6.12 | CAD 5.86 | 38.30K |
| 2026-08-28 | CAD 6.02 | +0.17% | CAD 6.00 | CAD 6.09 | CAD 6.00 | 20.50K |
| 2026-08-27 | CAD 6.01 | +4.89% | CAD 5.62 | CAD 6.13 | CAD 5.62 | 42.10K |
| 2026-08-26 | CAD 5.73 | -2.55% | CAD 5.91 | CAD 6.12 | CAD 5.73 | 84.40K |
| 2026-08-25 | CAD 5.88 | +1.03% | CAD 5.90 | CAD 5.90 | CAD 5.86 | 17.70K |
| 2026-08-24 | CAD 5.82 | -1.36% | CAD 5.90 | CAD 5.90 | CAD 5.58 | 153.80K |
| 2026-08-21 | CAD 5.90 | +1.20% | CAD 5.94 | CAD 6.04 | CAD 5.79 | 20.50K |
| 2026-08-20 | CAD 5.83 | +1.22% | CAD 5.76 | CAD 5.96 | CAD 5.76 | 16.10K |
| 2026-08-19 | CAD 5.76 | +6.27% | CAD 5.59 | CAD 5.85 | CAD 5.58 | 13.80K |
| 2026-08-18 | CAD 5.42 | +3.24% | CAD 5.33 | CAD 5.56 | CAD 5.31 | 22.80K |
| 2026-08-17 | CAD 5.25 | -2.78% | CAD 5.40 | CAD 5.47 | CAD 5.25 | 4.60K |
| 2026-08-14 | CAD 5.40 | +3.05% | CAD 5.30 | CAD 5.48 | CAD 5.29 | 10.50K |
| 2026-08-13 | CAD 5.24 | +0.19% | CAD 5.32 | CAD 5.35 | CAD 5.16 | 112.20K |
| 2026-08-12 | CAD 5.23 | +6.95% | CAD 5.07 | CAD 5.23 | CAD 4.91 | 93.30K |
| 2026-08-11 | CAD 4.89 | -3.55% | CAD 5.00 | CAD 5.14 | CAD 4.89 | 19.90K |
| 2026-08-10 | CAD 5.07 | -0.20% | CAD 5.08 | CAD 5.08 | CAD 4.99 | 4.80K |
| 2026-08-07 | CAD 5.08 | +2.01% | CAD 4.98 | CAD 5.08 | CAD 4.90 | 21.90K |
| 2026-08-06 | CAD 4.98 | -1.97% | CAD 4.75 | CAD 5.08 | CAD 4.75 | 11.80K |
| 2026-08-05 | CAD 5.08 | -2.68% | CAD 5.11 | CAD 5.11 | CAD 5.00 | 15.70K |
| 2026-08-04 | CAD 5.22 | +0.38% | CAD 5.20 | CAD 5.25 | CAD 5.18 | 14.60K |
| 2026-07-31 | CAD 5.20 | 0.00% | CAD 5.20 | CAD 5.34 | CAD 5.05 | 28.90K |
| 2026-07-30 | CAD 5.20 | -1.52% | CAD 5.20 | CAD 5.20 | CAD 5.10 | 1.90K |
| 2026-07-29 | CAD 5.28 | +1.54% | CAD 5.33 | CAD 5.33 | CAD 5.20 | 19.00K |
| 2026-07-28 | CAD 5.20 | +2.36% | CAD 5.28 | CAD 5.30 | CAD 5.10 | 11.90K |
| 2026-07-27 | CAD 5.08 | -3.05% | CAD 5.25 | CAD 5.25 | CAD 5.08 | 10.30K |
| 2026-07-24 | CAD 5.24 | +0.77% | CAD 5.00 | CAD 5.25 | CAD 5.00 | 7.10K |
| 2026-07-23 | CAD 5.20 | 0.00% | CAD 5.28 | CAD 5.28 | CAD 5.00 | 11.90K |
| 2026-07-22 | CAD 5.20 | +1.36% | CAD 5.05 | CAD 5.22 | CAD 5.00 | 21.90K |
| 2026-07-21 | CAD 5.13 | -2.10% | CAD 5.29 | CAD 5.35 | CAD 5.07 | 13.40K |
| 2026-07-20 | CAD 5.24 | +1.75% | CAD 5.10 | CAD 5.27 | CAD 5.00 | 9.10K |
| 2026-07-17 | CAD 5.15 | -6.87% | CAD 5.37 | CAD 5.37 | CAD 5.10 | 17.30K |
| 2026-07-16 | CAD 5.53 | -1.25% | CAD 5.51 | CAD 5.59 | CAD 5.30 | 15.00K |
| 2026-07-15 | CAD 5.60 | +2.00% | CAD 5.88 | CAD 5.88 | CAD 5.35 | 26.00K |
| 2026-07-14 | CAD 5.49 | -3.35% | CAD 5.66 | CAD 5.84 | CAD 5.49 | 27.70K |
| 2026-07-13 | CAD 5.68 | +1.79% | CAD 5.68 | CAD 5.84 | CAD 5.68 | 13.80K |
| 2026-07-10 | CAD 5.58 | +3.53% | CAD 5.57 | CAD 6.00 | CAD 5.44 | 31.00K |
| 2026-07-09 | CAD 5.39 | +0.56% | CAD 5.53 | CAD 5.53 | CAD 5.39 | 25.70K |
| 2026-07-08 | CAD 5.36 | -0.92% | CAD 5.41 | CAD 5.47 | CAD 5.36 | 12.40K |
| 2026-07-07 | CAD 5.41 | 0.00% | CAD 5.42 | CAD 5.57 | CAD 5.41 | 13.90K |
| 2026-07-06 | CAD 5.41 | -1.10% | CAD 5.41 | CAD 5.54 | CAD 5.40 | 23.60K |
| 2026-07-03 | CAD 5.47 | +5.60% | CAD 5.22 | CAD 5.48 | CAD 5.21 | 6.90K |
| 2026-07-02 | CAD 5.18 | -0.77% | CAD 5.25 | CAD 5.44 | CAD 5.08 | 44.40K |
| 2026-06-30 | CAD 5.22 | +3.37% | CAD 5.06 | CAD 5.31 | CAD 5.06 | 28.00K |
| 2026-06-29 | CAD 5.05 | -3.81% | CAD 5.05 | CAD 5.31 | CAD 5.03 | 73.90K |
| 2026-06-26 | CAD 5.25 | -1.13% | CAD 5.25 | CAD 5.28 | CAD 5.21 | 71.60K |
| 2026-06-25 | CAD 5.31 | +6.41% | CAD 5.02 | CAD 5.31 | CAD 5.02 | 27.30K |
| 2026-06-24 | CAD 4.99 | -2.16% | CAD 5.10 | CAD 5.10 | CAD 4.99 | 53.00K |
| 2026-06-23 | CAD 5.10 | -1.35% | CAD 5.27 | CAD 5.27 | CAD 5.00 | 27.50K |
| 2026-06-22 | CAD 5.17 | -2.82% | CAD 5.30 | CAD 5.30 | CAD 5.07 | 18.20K |
| 2026-06-19 | CAD 5.32 | +1.53% | CAD 5.46 | CAD 5.46 | CAD 5.32 | 600 |
| 2026-06-18 | CAD 5.24 | +2.54% | CAD 5.02 | CAD 5.51 | CAD 5.02 | 8.90K |
| 2026-06-17 | CAD 5.11 | -6.07% | CAD 5.38 | CAD 5.39 | CAD 5.00 | 66.90K |
| 2026-06-16 | CAD 5.44 | -2.68% | CAD 5.45 | CAD 5.69 | CAD 5.42 | 18.60K |
| 2026-06-15 | CAD 5.59 | -4.44% | CAD 5.81 | CAD 5.81 | CAD 5.50 | 16.30K |
| 2026-06-12 | CAD 5.85 | +1.74% | CAD 5.96 | CAD 5.96 | CAD 5.69 | 10.00K |
| 2026-06-11 | CAD 5.75 | -0.52% | CAD 5.51 | CAD 5.82 | CAD 5.51 | 11.60K |
| 2026-06-10 | CAD 5.78 | -2.36% | CAD 5.86 | CAD 5.97 | CAD 5.78 | 15.80K |
| 2026-06-09 | CAD 5.92 | +4.23% | CAD 5.50 | CAD 5.93 | CAD 5.50 | 44.30K |
| 2026-06-08 | CAD 5.68 | +2.90% | CAD 5.52 | CAD 5.75 | CAD 5.51 | 21.40K |
| 2026-06-05 | CAD 5.52 | +1.66% | CAD 5.89 | CAD 5.89 | CAD 5.50 | 6.50K |
| 2026-06-04 | CAD 5.43 | -3.04% | CAD 5.68 | CAD 5.68 | CAD 5.43 | 20.20K |
| 2026-06-03 | CAD 5.60 | -4.27% | CAD 5.74 | CAD 5.75 | CAD 5.54 | 38.70K |
| 2026-06-02 | CAD 5.85 | -1.52% | CAD 5.85 | CAD 5.85 | CAD 5.74 | 25.80K |
| 2026-06-01 | CAD 5.94 | +3.12% | CAD 5.98 | CAD 6.14 | CAD 5.76 | 7.00K |
| 2026-05-29 | CAD 5.76 | -0.17% | CAD 5.76 | CAD 5.92 | CAD 5.68 | 36.60K |
| 2026-05-28 | CAD 5.77 | +0.17% | CAD 5.74 | CAD 5.95 | CAD 5.60 | 26.80K |
| 2026-05-27 | CAD 5.76 | -1.71% | CAD 5.86 | CAD 5.87 | CAD 5.76 | 15.10K |
| 2026-05-26 | CAD 5.86 | +1.21% | CAD 5.60 | CAD 5.90 | CAD 5.60 | 34.60K |