Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	35.120	35.300	34.610	34.790	33.126	17,800
2023-09-08	35.180	35.510	35.090	35.120	33.440	325,900
2023-09-07	34.780	35.500	34.780	35.190	33.507	25,500
2023-09-06	35.910	36.000	35.080	35.230	33.545	36,300
2023-09-05	35.520	36.110	35.450	36.000	34.278	85,200
2023-09-01	35.250	35.960	34.850	35.920	34.202	556,300
2023-08-31	35.210	35.790	34.670	35.490	33.793	123,700
2023-08-30	35.180	35.270	34.700	34.870	33.202	34,800
2023-08-29	34.920	35.060	34.620	34.940	33.269	37,200
2023-08-28	34.360	34.690	34.360	34.520	32.869	18,500
2023-08-25	34.030	34.400	33.910	34.300	32.660	28,900
2023-08-24	34.140	34.160	33.840	33.980	32.355	14,000
2023-08-23	33.850	34.080	33.760	33.950	32.326	41,200
2023-08-22	33.330	33.840	32.990	33.790	32.174	59,600
2023-08-21	33.100	33.710	33.020	33.280	31.688	34,100
2023-08-18	33.860	33.880	33.570	33.810	32.193	20,100
2023-08-17	33.930	34.050	33.550	33.880	32.260	25,300
2023-08-16	34.230	34.260	33.830	34.020	32.393	23,500
2023-08-15	34.810	35.140	34.090	34.270	32.631	46,400
2023-08-14	34.870	35.440	34.840	35.080	33.402	74,200
2023-08-11	34.820	35.330	34.250	34.910	33.240	51,300
2023-08-10	34.470	35.030	34.240	34.790	33.126	181,800
2023-08-09	34.300	34.850	33.960	34.740	33.079	247,600
2023-08-08	34.000	34.340	33.690	34.160	32.526	59,200
2023-08-04	33.150	34.500	33.150	33.860	32.241	197,000
2023-08-03	31.770	32.360	31.770	32.330	30.784	19,600
2023-08-02	31.740	32.330	31.650	32.320	30.774	30,100
2023-08-01	32.140	32.380	31.810	32.220	30.679	37,500
2023-07-31	31.520	32.190	31.490	32.100	30.565	54,100
2023-07-28	31.320	31.750	31.320	31.530	30.022	13,800
2023-07-27	30.860	31.480	30.690	31.300	29.803	43,100
2023-07-26	31.260	31.550	30.850	31.000	29.517	19,200
2023-07-25	31.220	31.330	30.680	31.080	29.594	20,300
2023-07-24	31.260	31.990	31.260	31.390	29.889	11,800
2023-07-21	31.790	32.350	31.690	31.690	30.174	34,500
2023-07-20	31.680	31.740	30.660	31.560	30.051	200,900
2023-07-19	31.910	32.070	31.610	31.730	30.213	52,700
2023-07-18	30.620	31.790	30.620	31.560	30.051	41,800
2023-07-17	30.350	31.240	30.060	31.140	29.651	28,000
2023-07-14	30.560	30.740	30.390	30.610	29.146	24,900
2023-07-13	30.240	30.660	30.240	30.470	29.013	20,500
2023-07-12	30.990	30.990	30.410	30.420	28.965	52,900
2023-07-11	30.500	30.920	30.200	30.800	29.327	64,800
2023-07-10	30.100	30.830	30.050	30.610	29.146	62,700
2023-07-07	28.680	30.160	28.680	30.150	28.708	61,700
2023-07-06	28.030	29.560	27.630	29.070	27.680	103,100
2023-07-05	27.520	28.060	27.190	28.050	26.709	82,500
2023-07-04	27.450	27.500	26.970	27.440	26.128	44,500
2023-06-30	26.600	26.930	26.400	26.900	25.614	35,300
2023-06-29	25.800	26.460	25.600	26.360	25.099	21,800
2023-06-28	25.990	25.990	25.520	25.930	24.525	61,200
2023-06-27	25.420	25.890	25.300	25.890	24.487	43,000
2023-06-26	24.940	25.620	24.940	25.430	24.052	29,800
2023-06-23	24.560	25.410	24.560	25.330	23.958	41,600
2023-06-22	25.350	25.860	24.550	25.760	24.364	61,600
2023-06-21	25.130	25.580	25.020	25.140	23.778	25,800
2023-06-20	25.560	26.090	24.870	25.060	23.702	64,400
2023-06-19	25.540	25.710	25.280	25.610	24.223	27,400
2023-06-16	25.850	26.070	25.410	25.440	24.062	41,900
2023-06-15	25.910	26.160	25.720	25.780	24.383	16,100

← NewerPage 14 of 21 · 1,259 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.