Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	44.000	46.430	43.470	44.500	42.769	146,300
2024-02-29	46.760	46.980	46.450	46.560	44.749	57,100
2024-02-28	47.690	47.690	46.790	46.940	45.114	60,600
2024-02-27	47.210	47.760	46.420	47.710	45.854	50,500
2024-02-26	45.580	46.570	45.580	46.280	44.480	40,300
2024-02-23	45.680	45.970	45.250	45.580	43.807	52,800
2024-02-22	45.020	45.760	45.020	45.590	43.817	38,800
2024-02-21	45.420	45.750	44.930	45.180	43.423	44,300
2024-02-20	45.410	46.540	45.410	46.060	44.268	41,400
2024-02-16	45.870	45.870	44.880	45.690	43.913	39,200
2024-02-15	46.250	46.500	45.500	45.620	43.845	51,800
2024-02-14	47.530	47.530	45.960	46.000	44.211	52,800
2024-02-13	47.510	47.510	45.710	46.060	44.268	47,500
2024-02-12	47.000	47.530	46.840	47.200	45.364	52,000
2024-02-09	47.220	47.290	46.560	46.810	44.989	43,700
2024-02-08	47.080	47.420	46.870	47.220	45.383	32,300
2024-02-07	46.340	47.170	46.330	46.690	44.874	54,100
2024-02-06	45.020	46.560	45.000	46.430	44.624	56,700
2024-02-05	47.140	47.160	46.320	46.470	44.662	12,700
2024-02-02	47.230	47.250	46.500	47.130	45.297	41,900
2024-02-01	45.880	47.530	45.880	47.230	45.393	32,300
2024-01-31	47.410	47.410	46.240	46.720	44.903	162,300
2024-01-30	47.340	47.730	46.960	47.080	45.249	45,200
2024-01-29	48.920	48.920	47.090	47.320	45.479	22,600
2024-01-26	47.380	48.050	47.350	48.000	46.133	28,500
2024-01-25	47.270	47.890	47.130	47.330	45.489	206,400
2024-01-24	46.460	47.400	45.910	46.790	44.970	102,400
2024-01-23	46.700	47.080	45.950	46.460	44.653	45,700
2024-01-22	46.200	47.050	45.640	46.700	44.883	135,100
2024-01-19	45.700	46.700	45.480	46.320	44.518	118,400
2024-01-18	44.500	46.510	44.400	45.700	43.922	44,000
2024-01-17	44.000	44.500	43.620	44.150	42.433	60,700
2024-01-16	42.520	44.330	42.520	44.290	42.567	34,700
2024-01-15	42.570	44.120	42.360	43.940	42.231	40,800
2024-01-12	42.640	42.640	41.600	41.880	40.251	30,500
2024-01-11	42.740	42.740	41.640	41.880	40.251	33,800
2024-01-10	41.150	42.740	41.150	42.410	40.760	144,100
2024-01-09	40.770	41.610	40.770	41.240	39.636	194,700
2024-01-08	40.460	41.130	40.460	40.980	39.386	30,200
2024-01-05	40.250	40.930	40.250	40.870	39.280	9,900
2024-01-04	39.860	40.650	39.860	40.650	39.069	26,200
2024-01-03	39.710	40.210	39.530	40.090	38.531	40,600
2024-01-02	40.660	40.660	39.900	40.220	38.656	37,800
2023-12-29	40.600	40.760	40.490	40.710	39.126	14,300
2023-12-28	40.810	40.990	40.610	40.750	39.165	18,400
2023-12-27	40.850	41.150	40.500	41.030	39.268	23,400
2023-12-22	40.670	41.000	40.390	40.550	38.808	12,200
2023-12-21	40.310	40.750	40.150	40.270	38.540	16,800
2023-12-20	41.190	41.190	39.760	39.890	38.177	41,600
2023-12-19	40.200	41.160	40.060	40.970	39.210	47,500
2023-12-18	40.200	40.200	39.750	39.940	38.225	20,700
2023-12-15	40.450	40.450	39.960	40.170	38.445	26,200
2023-12-14	40.800	40.960	40.280	40.400	38.665	53,800
2023-12-13	40.200	41.070	40.030	40.750	39.000	38,000
2023-12-12	40.380	40.700	40.070	40.310	38.579	28,200
2023-12-11	40.770	40.900	39.910	40.570	38.827	36,500
2023-12-08	40.980	41.290	40.650	40.920	39.162	44,800
2023-12-07	40.880	41.100	40.330	41.000	39.239	32,700
2023-12-06	40.930	41.670	40.720	40.890	39.134	74,200
2023-12-05	40.750	41.180	40.610	40.910	39.153	141,900

← NewerPage 12 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.