Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	40.290	41.280	40.290	40.760	39.009	54,500
2023-12-01	40.940	41.230	40.460	40.540	38.799	88,100
2023-11-30	40.890	41.000	39.790	40.960	39.201	102,000
2023-11-29	40.240	40.800	40.020	40.460	38.722	275,800
2023-11-28	40.390	40.700	40.090	40.180	38.454	16,000
2023-11-27	40.150	40.700	39.970	40.610	38.866	44,800
2023-11-24	40.220	40.270	39.890	40.140	38.416	18,800
2023-11-23	40.360	40.550	39.930	40.220	38.493	21,800
2023-11-22	39.230	40.580	39.230	40.080	38.359	116,300
2023-11-21	40.200	40.200	39.510	40.140	38.416	25,300
2023-11-20	39.780	40.180	39.410	40.040	38.320	45,200
2023-11-17	39.250	39.580	38.950	39.560	37.861	23,000
2023-11-16	37.070	39.660	37.070	39.230	37.545	66,100
2023-11-15	40.130	40.130	38.690	39.160	37.478	91,000
2023-11-14	40.650	40.650	39.750	39.800	38.091	68,000
2023-11-13	39.780	40.920	39.700	40.360	38.627	93,200
2023-11-10	39.300	40.280	38.650	40.230	38.502	89,500
2023-11-09	39.290	40.030	38.940	39.010	37.334	62,000
2023-11-08	38.430	39.380	37.540	39.160	37.478	123,000
2023-11-07	38.640	38.700	37.650	38.410	36.760	148,100
2023-11-06	40.010	40.400	38.740	38.800	37.134	95,100
2023-11-03	38.390	40.670	37.500	39.300	37.612	254,000
2023-11-02	38.540	38.540	36.620	36.760	35.181	101,800
2023-11-01	36.790	37.480	35.960	37.390	35.784	47,900
2023-10-31	34.660	36.800	34.650	36.730	35.152	136,000
2023-10-30	34.860	35.770	34.700	35.550	34.023	32,500
2023-10-27	34.630	35.380	34.460	35.310	33.793	27,600
2023-10-26	34.060	35.160	33.550	34.700	33.210	56,400
2023-10-25	34.620	35.150	34.620	34.770	33.277	29,600
2023-10-24	34.290	34.710	33.510	34.660	33.171	34,000
2023-10-23	33.500	34.080	33.470	34.000	32.540	37,600
2023-10-20	33.300	33.980	33.210	33.420	31.985	57,400
2023-10-19	34.300	34.300	33.300	33.300	31.870	18,300
2023-10-18	35.100	35.160	34.360	34.360	32.884	66,000
2023-10-17	35.190	35.260	35.000	35.110	33.602	25,400
2023-10-16	35.010	35.390	35.000	35.110	33.602	21,900
2023-10-13	35.270	35.610	34.960	34.980	33.478	35,400
2023-10-12	35.000	35.320	34.810	35.230	33.717	28,500
2023-10-11	35.010	35.340	35.010	35.290	33.774	24,900
2023-10-10	35.260	35.290	35.000	35.050	33.545	36,500
2023-10-06	34.600	35.540	34.340	35.300	33.784	69,000
2023-10-05	34.020	34.770	34.020	34.700	33.210	59,000
2023-10-04	33.050	34.770	33.050	34.270	32.798	72,600
2023-10-03	34.150	34.150	32.250	33.000	31.583	66,700
2023-10-02	34.780	34.880	34.280	34.290	32.817	51,200
2023-09-29	34.390	34.720	34.030	34.690	33.200	56,000
2023-09-28	33.880	34.360	33.880	34.240	32.769	16,700
2023-09-27	33.990	34.240	33.930	33.970	32.345	26,600
2023-09-26	34.510	34.790	33.600	34.040	32.412	37,600
2023-09-25	34.200	34.870	34.200	34.740	33.079	29,500
2023-09-22	34.050	35.210	34.050	34.750	33.088	82,800
2023-09-21	33.620	34.310	33.600	34.250	32.612	28,900
2023-09-20	33.940	33.990	33.470	33.740	32.126	24,000
2023-09-19	34.290	34.560	33.560	33.600	31.993	20,200
2023-09-18	34.620	34.830	34.460	34.650	32.993	32,400
2023-09-15	35.200	35.220	34.490	34.920	33.250	89,000
2023-09-14	34.810	34.820	34.340	34.610	32.955	28,000
2023-09-13	34.330	34.700	34.230	34.510	32.860	34,800
2023-09-12	34.330	34.800	34.220	34.330	32.688	288,100
2023-09-11	35.120	35.300	34.610	34.790	33.126	17,800

← NewerPage 13 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.