Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	26.490	26.560	26.040	26.210	24.790	16,300
2023-06-13	26.630	26.960	26.470	26.470	25.036	12,500
2023-06-12	26.650	26.760	26.370	26.410	24.979	8,900
2023-06-09	26.960	27.030	26.730	26.910	25.452	17,900
2023-06-08	26.790	27.040	26.630	27.010	25.547	18,800
2023-06-07	27.030	27.650	26.780	26.780	25.329	42,500
2023-06-06	27.100	27.880	27.090	27.880	26.370	33,100
2023-06-05	27.360	27.410	27.020	27.140	25.670	10,400
2023-06-02	26.980	27.310	26.740	27.310	25.830	29,000
2023-06-01	26.510	27.170	26.510	26.880	25.424	22,600
2023-05-31	27.100	27.180	26.740	26.900	25.443	50,300
2023-05-30	27.130	27.260	26.550	26.770	25.320	16,400
2023-05-29	26.820	27.340	26.720	27.020	25.556	13,800
2023-05-26	26.620	27.070	26.580	26.760	25.310	12,800
2023-05-25	27.200	27.280	26.440	26.480	25.045	25,900
2023-05-24	27.080	27.190	26.800	26.900	25.443	19,100
2023-05-23	27.220	27.570	26.860	26.880	25.424	13,700
2023-05-19	27.090	28.120	27.090	27.270	25.793	19,900
2023-05-18	27.300	27.760	27.290	27.460	25.972	14,500
2023-05-17	27.070	27.780	27.070	27.670	26.171	18,400
2023-05-16	27.630	27.830	27.110	27.340	25.859	20,600
2023-05-15	27.420	28.250	27.420	28.080	26.559	21,100
2023-05-12	27.670	28.550	27.520	27.770	26.266	25,500
2023-05-11	27.560	28.280	27.560	27.810	26.303	30,300
2023-05-10	28.160	28.400	27.570	28.020	26.502	48,200
2023-05-09	27.820	28.300	27.570	27.930	26.417	33,900
2023-05-08	27.770	28.330	27.320	28.110	26.587	58,500
2023-05-05	28.210	28.210	26.260	27.230	25.755	123,800
2023-05-04	30.290	30.500	28.140	28.310	26.776	127,600
2023-05-03	29.440	30.030	29.330	29.380	27.788	52,100
2023-05-02	29.340	29.630	28.950	29.580	27.977	52,500
2023-05-01	29.530	29.940	29.520	29.550	27.949	37,000
2023-04-28	29.200	29.730	29.200	29.690	28.081	50,700
2023-04-27	28.950	29.420	28.950	29.380	27.788	24,900
2023-04-26	28.760	28.950	28.580	28.920	27.353	49,900
2023-04-25	29.360	29.360	28.790	29.010	27.438	18,300
2023-04-24	29.260	29.560	29.260	29.380	27.788	20,400
2023-04-21	29.640	29.830	29.280	29.310	27.722	35,900
2023-04-20	29.400	30.260	29.210	29.690	28.081	41,600
2023-04-19	29.730	29.730	29.130	29.410	27.817	29,500
2023-04-18	29.850	30.080	29.650	29.670	28.063	40,100
2023-04-17	29.520	30.000	29.520	29.850	28.233	65,800
2023-04-14	30.050	30.150	28.900	29.520	27.921	47,000
2023-04-13	30.410	30.410	29.780	30.200	28.564	49,100
2023-04-12	30.460	30.510	29.960	30.140	28.507	39,400
2023-04-11	30.270	30.510	30.190	30.400	28.753	52,300
2023-04-10	30.680	30.680	30.180	30.360	28.715	108,400
2023-04-06	30.620	30.620	30.180	30.210	28.573	54,000
2023-04-05	31.690	31.690	30.490	30.490	28.838	32,900
2023-04-04	32.030	32.170	31.590	31.700	29.983	53,400
2023-04-03	32.350	32.350	31.500	32.200	30.455	42,400
2023-03-31	31.840	32.900	31.690	32.680	30.909	98,800
2023-03-30	31.990	32.240	31.840	31.920	30.191	33,400
2023-03-29	31.530	31.770	31.190	31.560	29.687	55,100
2023-03-28	30.900	31.520	30.710	31.490	29.621	50,900
2023-03-27	30.050	31.460	30.050	31.050	29.207	87,900
2023-03-24	28.080	30.170	27.610	30.030	28.247	60,000
2023-03-23	28.520	28.920	28.010	28.120	26.451	50,900
2023-03-22	29.400	29.450	28.690	28.690	26.987	48,400
2023-03-21	28.970	30.000	28.970	29.650	27.890	42,600

← NewerPage 15 of 21 · 1,255 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.