Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	36.830	38.760	36.710	37.880	36.693	91,700
2024-08-21	36.620	36.620	35.840	36.080	34.949	587,800
2024-08-20	37.530	37.530	36.040	36.580	35.434	55,900
2024-08-19	37.290	37.430	36.960	37.050	35.889	32,500
2024-08-16	37.050	37.450	36.950	37.070	35.908	25,000
2024-08-15	36.330	37.430	36.330	37.160	35.996	49,200
2024-08-14	36.000	36.250	35.460	36.050	34.920	64,700
2024-08-13	36.130	37.480	36.070	36.360	35.221	33,100
2024-08-12	36.700	36.700	35.970	36.100	34.969	26,600
2024-08-09	37.570	37.810	36.120	36.640	35.492	84,800
2024-08-08	36.650	37.850	36.620	37.660	36.480	52,400
2024-08-07	35.920	36.560	35.760	36.560	35.414	104,100
2024-08-06	35.960	37.200	35.500	35.850	34.727	227,600
2024-08-02	37.500	37.800	34.850	36.220	35.085	201,900
2024-08-01	39.000	39.300	38.020	38.600	37.390	68,700
2024-07-31	38.050	39.190	37.950	39.000	37.778	86,800
2024-07-30	38.440	39.050	38.060	38.060	36.867	48,500
2024-07-29	38.370	38.720	38.350	38.450	37.245	21,800
2024-07-26	38.290	38.830	38.100	38.650	37.439	35,700
2024-07-25	38.620	39.130	37.660	38.010	36.819	57,100
2024-07-24	38.680	39.480	38.680	38.810	37.594	121,200
2024-07-23	37.020	39.530	37.020	39.040	37.817	145,200
2024-07-22	37.040	37.560	36.740	37.530	36.354	25,400
2024-07-19	36.430	37.150	36.410	36.800	35.647	39,400
2024-07-18	37.470	37.470	36.230	37.390	36.218	94,000
2024-07-17	37.690	37.690	36.810	37.060	35.899	45,100
2024-07-16	37.090	38.380	37.090	37.960	36.770	56,300
2024-07-15	37.290	37.660	36.860	37.090	35.928	34,700
2024-07-12	37.110	37.450	36.530	37.380	36.209	75,500
2024-07-11	36.820	37.090	36.470	36.800	35.647	76,400
2024-07-10	37.060	37.270	36.750	36.830	35.676	45,600
2024-07-09	39.170	39.270	36.940	37.150	35.986	126,200
2024-07-08	38.530	39.720	38.500	39.720	38.475	56,800
2024-07-05	39.680	39.680	38.460	38.480	37.274	38,300
2024-07-04	39.250	39.610	39.250	39.520	38.282	26,700
2024-07-03	40.130	40.810	39.380	39.490	38.253	55,900
2024-07-02	41.160	41.160	39.680	40.380	39.115	40,300
2024-06-28	41.880	42.030	40.890	41.190	39.899	40,600
2024-06-27	41.050	41.910	41.050	41.910	40.422	52,900
2024-06-26	41.090	41.700	40.900	41.000	39.545	43,800
2024-06-25	42.810	42.810	41.260	41.430	39.959	42,300
2024-06-24	42.060	42.860	41.820	42.650	41.136	64,700
2024-06-21	41.990	42.450	41.570	41.670	40.191	101,100
2024-06-20	41.980	42.160	41.260	41.990	40.500	99,100
2024-06-19	42.250	42.320	41.410	41.700	40.220	27,300
2024-06-18	40.560	42.620	40.520	42.200	40.702	197,500
2024-06-17	40.580	41.090	40.340	40.450	39.014	52,600
2024-06-14	42.120	42.120	40.410	40.640	39.197	42,500
2024-06-13	42.260	42.730	41.570	41.990	40.500	36,400
2024-06-12	42.100	42.900	42.100	42.260	40.760	46,100
2024-06-11	41.710	41.960	41.370	41.650	40.172	45,500
2024-06-10	42.090	42.810	41.850	42.010	40.519	22,900
2024-06-07	42.810	43.070	41.870	42.110	40.615	68,300
2024-06-06	42.780	43.230	42.630	42.850	41.329	31,100
2024-06-05	41.660	43.000	41.620	42.890	41.368	41,900
2024-06-04	40.260	41.700	40.260	41.650	40.172	93,300
2024-06-03	40.770	40.770	39.600	40.220	38.792	69,800
2024-05-31	41.300	41.300	39.400	40.930	39.477	221,600
2024-05-30	40.780	41.470	40.150	40.500	39.062	105,500
2024-05-29	41.800	41.800	40.580	40.740	39.294	56,800

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1950 CAD
2026-06-30	0.1950 CAD
2026-03-31	0.1950 CAD
2025-12-31	0.1880 CAD
2025-09-29	0.1880 CAD
2025-06-30	0.1880 CAD
2025-03-31	0.1880 CAD
2024-12-31	0.1800 CAD
2024-09-27	0.1800 CAD
2024-06-28	0.1800 CAD
2024-03-27	0.1800 CAD
2023-12-28	0.1730 CAD
2023-09-28	0.1730 CAD
2023-06-29	0.1730 CAD
2023-03-30	0.1730 CAD
2022-12-29	0.1650 CAD
2022-09-28	0.1650 CAD
2022-06-29	0.1650 CAD
2022-03-30	0.1650 CAD
2021-12-30	0.0530 CAD
2021-11-29	0.0530 CAD
2021-10-28	0.0530 CAD
2021-09-28	0.0530 CAD
2021-08-30	0.0530 CAD
2021-07-29	0.0530 CAD
2021-06-29	0.0530 CAD
2021-05-28	0.0530 CAD
2021-04-29	0.0530 CAD
2021-03-30	0.0530 CAD
2021-02-25	0.0500 CAD
2021-01-28	0.0500 CAD
2020-12-30	0.0500 CAD
2020-11-27	0.0500 CAD
2020-10-29	0.0500 CAD
2020-09-29	0.0500 CAD
2020-08-28	0.0500 CAD
2020-07-30	0.0500 CAD
2020-06-29	0.0500 CAD
2020-05-28	0.0500 CAD
2020-04-29	0.0500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.