Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	29.020	29.190	28.510	28.860	27.147	74,900
2023-03-17	29.620	29.880	29.000	29.120	27.391	86,000
2023-03-16	29.010	30.100	29.000	29.620	27.862	48,400
2023-03-15	29.990	29.990	28.780	29.410	27.664	30,400
2023-03-14	29.890	30.300	29.790	30.010	28.229	65,400
2023-03-13	30.840	30.840	29.610	29.890	28.116	45,300
2023-03-10	30.530	31.590	30.450	30.580	28.765	33,700
2023-03-09	31.700	31.700	30.690	30.900	29.066	82,800
2023-03-08	31.270	31.830	30.900	31.040	29.197	60,100
2023-03-07	30.600	31.430	30.600	31.280	29.423	39,500
2023-03-06	30.810	31.430	30.310	30.640	28.821	32,300
2023-03-03	30.970	31.280	30.670	31.210	29.357	44,200
2023-03-02	30.600	31.170	30.330	30.900	29.066	37,500
2023-03-01	30.660	31.370	30.660	30.980	29.141	52,800
2023-02-28	30.630	30.950	29.420	30.460	28.652	87,400
2023-02-27	30.860	31.050	30.450	30.930	29.094	41,500
2023-02-24	30.380	31.480	30.290	30.820	28.990	37,800
2023-02-23	30.340	30.780	30.020	30.770	28.943	26,500
2023-02-22	30.390	30.720	30.270	30.380	28.577	24,900
2023-02-21	30.480	30.830	30.200	30.320	28.520	32,300
2023-02-17	30.560	30.890	30.380	30.670	28.849	17,000
2023-02-16	30.980	31.050	30.530	30.640	28.821	45,500
2023-02-15	30.660	31.170	30.410	31.170	29.320	43,700
2023-02-14	30.970	31.210	30.700	30.960	29.122	35,600
2023-02-13	30.780	31.680	30.400	31.040	29.197	36,000
2023-02-10	30.410	31.110	29.970	30.670	28.849	55,900
2023-02-09	30.680	31.100	30.430	30.560	28.746	27,700
2023-02-08	31.380	31.670	30.280	30.470	28.661	38,200
2023-02-07	31.470	31.620	30.960	31.530	29.658	34,700
2023-02-06	32.430	32.430	31.620	31.780	29.893	43,600
2023-02-03	31.780	32.530	31.780	32.290	30.373	38,500
2023-02-02	31.300	32.610	31.300	32.150	30.242	56,300
2023-02-01	31.310	32.050	31.310	31.690	29.809	24,200
2023-01-31	30.820	31.800	30.820	31.700	29.818	44,900
2023-01-30	31.670	31.760	31.000	31.100	29.254	59,900
2023-01-27	31.300	31.870	31.230	31.730	29.846	28,700
2023-01-26	30.990	31.700	30.990	31.300	29.442	41,100
2023-01-25	31.300	31.510	30.770	31.460	29.592	48,700
2023-01-24	31.550	31.760	31.310	31.310	29.451	33,800
2023-01-23	31.570	32.000	31.340	31.490	29.621	47,000
2023-01-20	30.910	32.200	30.910	31.750	29.865	120,400
2023-01-19	29.670	31.210	29.520	31.210	29.357	74,200
2023-01-18	29.910	30.380	29.640	30.020	28.238	45,600
2023-01-17	29.740	30.140	29.680	29.820	28.050	50,000
2023-01-16	29.680	29.890	29.520	29.620	27.862	19,200
2023-01-13	29.410	30.060	29.030	29.930	28.153	38,800
2023-01-12	28.510	29.730	28.510	29.730	27.965	52,800
2023-01-11	28.180	28.760	28.180	28.710	27.006	40,300
2023-01-10	27.680	28.320	27.660	28.320	26.639	33,200
2023-01-09	26.940	27.930	26.940	27.720	26.074	25,800
2023-01-06	26.900	27.370	26.630	27.150	25.538	47,600
2023-01-05	26.490	27.130	26.300	26.850	25.256	70,000
2023-01-04	27.440	27.440	26.510	26.720	25.134	116,400
2023-01-03	26.660	27.200	26.600	26.790	25.200	50,600
2022-12-30	25.500	26.880	25.500	26.660	25.077	64,300
2022-12-29	24.380	25.830	24.380	25.550	24.033	50,700
2022-12-28	24.510	24.780	24.090	24.470	22.862	59,100
2022-12-23	24.880	25.140	24.700	24.730	23.105	31,900
2022-12-22	25.230	25.370	24.620	24.940	23.301	48,200
2022-12-21	24.740	25.550	24.210	25.420	23.750	127,100

← NewerPage 16 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.