Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	42.220	42.220	41.460	41.800	40.316	25,800
2024-05-27	42.240	42.290	41.790	42.000	40.509	19,300
2024-05-24	41.270	41.950	41.270	41.830	40.345	22,600
2024-05-23	42.890	42.890	41.290	41.520	40.046	25,000
2024-05-22	42.030	42.530	41.750	42.150	40.654	35,100
2024-05-21	42.790	42.870	41.750	42.060	40.567	37,900
2024-05-17	42.500	42.760	41.420	42.280	40.779	46,500
2024-05-16	43.320	43.370	42.170	42.390	40.885	49,600
2024-05-15	42.850	43.420	42.190	43.290	41.753	130,200
2024-05-14	42.980	42.980	42.110	42.450	40.943	121,000
2024-05-13	43.290	43.650	42.460	43.130	41.599	63,400
2024-05-10	43.720	44.040	42.820	43.320	41.782	40,300
2024-05-09	43.970	44.350	43.460	43.780	42.226	31,300
2024-05-08	44.130	44.520	43.510	44.020	42.457	24,800
2024-05-07	45.440	45.540	44.440	44.450	42.872	49,200
2024-05-06	43.560	46.100	41.900	45.380	43.769	136,700
2024-05-03	44.680	45.990	43.250	43.300	41.763	163,400
2024-05-02	45.480	46.560	44.000	44.120	42.554	57,500
2024-05-01	43.600	45.240	43.600	44.870	43.277	33,000
2024-04-30	46.260	46.470	44.850	44.950	43.354	42,600
2024-04-29	46.920	47.180	46.250	46.790	45.129	50,300
2024-04-26	47.140	47.140	46.490	47.060	45.390	61,600
2024-04-25	45.820	47.530	45.820	46.910	45.245	45,200
2024-04-24	48.070	48.120	46.510	46.610	44.956	42,700
2024-04-23	46.320	47.370	46.190	47.370	45.689	113,600
2024-04-22	46.570	46.850	46.160	46.320	44.676	38,300
2024-04-19	46.410	46.690	45.960	46.580	44.927	50,500
2024-04-18	47.210	47.210	45.880	46.350	44.705	43,000
2024-04-17	48.270	48.360	46.750	47.210	45.534	67,100
2024-04-16	48.310	48.590	47.930	48.240	46.528	24,800
2024-04-15	48.910	49.470	48.010	48.360	46.643	33,000
2024-04-12	49.550	49.550	48.110	48.890	47.155	37,400
2024-04-11	49.650	50.530	49.040	49.670	47.907	68,000
2024-04-10	48.990	49.580	48.660	49.050	47.309	41,400
2024-04-09	50.050	50.150	49.230	49.780	48.013	28,400
2024-04-08	50.390	50.400	49.790	50.050	48.273	24,800
2024-04-05	49.660	51.000	49.660	50.400	48.611	44,700
2024-04-04	50.890	51.130	49.700	50.100	48.322	77,000
2024-04-03	49.240	50.920	47.890	50.860	49.055	105,400
2024-04-02	48.980	49.270	48.140	49.110	47.367	64,100
2024-04-01	50.200	50.250	48.960	49.460	47.704	28,100
2024-03-28	50.990	50.990	50.000	50.200	48.418	50,500
2024-03-27	50.620	51.420	50.020	51.250	49.431	42,800
2024-03-26	50.080	51.500	49.980	51.030	49.045	67,300
2024-03-25	49.520	51.100	49.520	50.250	48.295	130,400
2024-03-22	49.240	50.190	49.130	50.000	48.055	131,800
2024-03-21	48.760	49.190	47.670	49.060	47.152	102,300
2024-03-20	46.970	49.000	46.370	48.350	46.469	193,400
2024-03-19	44.760	46.540	44.760	46.510	44.701	53,300
2024-03-18	46.010	46.010	44.980	45.140	43.384	27,000
2024-03-15	46.540	47.280	45.450	45.540	43.769	94,100
2024-03-14	46.600	46.600	45.430	46.240	44.441	94,700
2024-03-13	46.000	46.740	45.870	46.610	44.797	111,800
2024-03-12	45.060	45.710	44.870	45.620	43.845	20,100
2024-03-11	45.300	45.320	44.640	45.060	43.307	25,400
2024-03-08	46.000	46.350	45.480	45.700	43.922	30,200
2024-03-07	44.580	45.950	44.560	45.900	44.115	43,600
2024-03-06	43.000	44.600	42.790	44.500	42.769	197,600
2024-03-05	43.210	43.210	42.710	42.920	41.250	67,800
2024-03-04	44.500	45.010	43.170	43.690	41.991	98,400

← NewerPage 11 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.