Blue Ant Media Corp. (BAMI.TO)
5.86
-0.15
(-2.50%)
CAD |
TSX |
Sep 18, 16:00
Blue Ant Media Price : 5.86 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 5.95 | 5.98 | 5.85 | 5.86 | 8100.00 |
| Sep 17, 2026 | 5.90 | 6.01 | 5.90 | 6.01 | 30980.00 |
| Sep 16, 2026 | 6.10 | 6.15 | 5.94 | 5.94 | 16337.00 |
| Sep 15, 2026 | 6.08 | 6.13 | 5.94 | 6.00 | 19932.00 |
| Sep 14, 2026 | 6.03 | 6.11 | 6.03 | 6.05 | 20851.00 |
| Sep 11, 2026 | 6.00 | 6.05 | 5.99 | 6.05 | 31486.00 |
| Sep 10, 2026 | 6.07 | 6.32 | 5.92 | 5.92 | 51837.00 |
| Sep 09, 2026 | 6.00 | 6.25 | 6.00 | 6.14 | 28773.00 |
| Sep 08, 2026 | 6.10 | 6.17 | 5.90 | 6.00 | 17006.00 |
| Sep 04, 2026 | 6.11 | 6.13 | 6.11 | 6.13 | 5504.00 |
| Sep 03, 2026 | 5.80 | 6.10 | 5.80 | 5.94 | 38307.00 |
| Sep 02, 2026 | 6.09 | 6.11 | 5.95 | 5.95 | 46429.00 |
| Sep 01, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 22832.00 |
| Aug 31, 2026 | 6.02 | 6.12 | 5.86 | 5.89 | 38275.00 |
| Aug 28, 2026 | 6.00 | 6.09 | 6.00 | 6.02 | 20509.00 |
| Aug 27, 2026 | 5.62 | 6.13 | 5.62 | 6.01 | 42051.00 |
| Aug 26, 2026 | 5.91 | 6.12 | 5.73 | 5.73 | 84350.00 |
| Aug 25, 2026 | 5.90 | 5.90 | 5.86 | 5.88 | 17681.00 |
| Aug 24, 2026 | 5.90 | 5.90 | 5.58 | 5.82 | 153781.0 |
| Aug 21, 2026 | 5.94 | 6.04 | 5.79 | 5.90 | 20511.00 |
| Aug 20, 2026 | 5.76 | 5.96 | 5.76 | 5.83 | 16100.00 |
| Aug 19, 2026 | 5.59 | 5.85 | 5.58 | 5.76 | 13837.00 |
| Aug 18, 2026 | 5.33 | 5.56 | 5.31 | 5.42 | 22782.00 |
| Aug 17, 2026 | 5.40 | 5.47 | 5.25 | 5.25 | 4604.00 |
| Aug 14, 2026 | 5.30 | 5.48 | 5.29 | 5.40 | 10480.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Cineplex, Inc. | 12.39 |
| Keeks Social, Inc. | 0.95 |
| Backstageplay, Inc. | 0.24 |
| QYOU Media, Inc. | 0.405 |
| Network Media Group, Inc. | 0.06 |
Price Related Metrics
| PS Ratio | 0.4197 |
| Price to Book Value | 2.015 |
| Earnings Yield | -33.99% |
| Market Cap | 601.88M |
| Operating PE Ratio | 25.74 |