TSX · BAMI · stock
Blue Ant Media Corporation (BAMI) stock price history
Every TSX trading session of Blue Ant Media Corporation from Mar 24, 2021 to Sep 28, 2026: 1,384 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAMI adjusted close, 2021 to 2026
- CA$90.00
- All time high, 2021
- CA$9.15
- 52 week high, CA$4.75 low
- 1,384
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BAMI key facts
- Blue Ant Media Corporation (BAMI) closed at CA$5.52 on Sep 28, 2026 on TSX.
- BAMI's all time high close is CA$90.00, set on Mar 29, 2021; its all time low close is CA$4.89 on Aug 11, 2026.
- BAMI's 52 week range is CA$4.75 to CA$9.15.
- BAMI returned -1.1% over the year to Sep 28, 2026 and -92.3% over five years.
- Since Mar 24, 2021 BAMI returned -94%, -39.4% a year compounded.
- BAMI's deepest drawdown was -94.6% from Sep 1, 2021 to Aug 11, 2026.
- DataCedar holds 1,384 daily sessions of BAMI history from Mar 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAMI price chart, 2021 to 2026
BAMI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | +5.1% |
| 6 months | -2.3% |
| Year to date | -30.8% |
| 1 year | -1.1% |
| 3 years | -68.5% |
| 5 years | -92.3% |
| 10 years | n/a |
| Since Mar 24, 2021 | -93.7% |
| Compound annual growth, 5.5 years | -39.4% |
BAMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$90.00 on Mar 29, 2021
- All time low close
- CA$4.89 on Aug 11, 2026
- 52 week high
- CA$9.15 on Jan 22, 2026
- 52 week low
- CA$4.75 on Aug 6, 2026
- Deepest drawdown
- -94.6% from Sep 1, 2021 to Aug 11, 2026, not yet recovered
- Best single session
- +29.1% on Jun 28, 2024
- Worst single session
- -23.8% on Nov 13, 2024
- Volatility, 1 year annualised
- 55.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2022, -63%
BAMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 24, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$7.88 | CA$9.15 | CA$4.75 | CA$5.52 | -29.9% | 5.3M | 186 |
| 2025 | CA$6.00 | CA$11.50 | CA$5.40 | CA$7.88 | +31.3% | 957.9K | 251 |
| 2024 | CA$13.00 | CA$13.00 | CA$5.60 | CA$6.00 | -53.8% | 837.6K | 252 |
| 2023 | CA$27.00 | CA$30.00 | CA$10.80 | CA$13.00 | -49.6% | 64.8K | 250 |
| 2022 | CA$69.00 | CA$70.40 | CA$20.50 | CA$25.80 | -62.6% | 109.5K | 250 |
| 2021 | CA$85.00 | CA$91.90 | CA$61.20 | CA$69.00 | n/a | 183.2K | 195 |
BAMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$5.52 | -6.3% |
| August 2026 | CA$5.89 | +13.3% |
| July 2026 | CA$5.20 | -0.4% |
| June 2026 | CA$5.22 | -9.4% |
| May 2026 | CA$5.76 | -6.9% |
| April 2026 | CA$6.19 | +6.2% |
| March 2026 | CA$5.83 | -10.2% |
| February 2026 | CA$6.49 | -18.9% |
| January 2026 | CA$8.00 | +1.5% |
| December 2025 | CA$7.88 | -2.7% |
| November 2025 | CA$8.10 | -3.7% |
| October 2025 | CA$8.41 | +51.5% |
About the BAMI data
Daily bars. 1,384 sessions from Mar 24, 2021 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BAMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
BAMI share price history
