Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	25.500	25.500	24.600	24.770	23.143	60,100
2022-12-19	26.000	26.040	25.220	25.280	23.619	55,600
2022-12-16	26.530	27.130	25.750	25.860	24.161	66,800
2022-12-15	26.910	27.090	26.200	26.600	24.852	44,600
2022-12-14	27.110	27.300	26.150	27.140	25.357	61,000
2022-12-13	27.280	27.810	26.820	27.600	25.787	52,400
2022-12-12	26.770	27.220	26.670	26.810	25.048	55,600
2022-12-09	26.600	26.840	26.300	26.750	24.992	25,600
2022-12-08	27.160	27.530	26.450	26.610	24.862	48,400
2022-12-07	26.910	27.410	26.800	27.170	25.385	52,400
2022-12-06	27.630	28.000	26.820	26.820	25.058	44,200
2022-12-05	28.210	28.210	27.660	27.700	25.880	29,900
2022-12-02	28.440	29.000	28.390	28.460	26.590	53,900
2022-12-01	28.030	28.660	28.030	28.390	26.525	48,000
2022-11-30	28.180	28.290	27.600	28.220	26.366	49,500
2022-11-29	28.350	29.440	28.170	28.220	26.366	44,900
2022-11-28	28.420	28.710	27.700	28.540	26.665	98,900
2022-11-25	29.490	29.510	28.750	28.750	26.861	34,700
2022-11-24	29.740	30.200	29.000	29.270	27.347	55,300
2022-11-23	29.040	30.000	29.000	29.790	27.833	66,100
2022-11-22	30.920	31.000	28.960	29.250	27.328	55,200
2022-11-21	30.410	31.130	30.190	30.960	28.926	22,100
2022-11-18	29.990	30.690	29.990	30.600	28.589	19,600
2022-11-17	30.290	30.590	29.490	30.060	28.085	89,100
2022-11-16	30.850	31.130	30.430	30.650	28.636	21,700
2022-11-15	30.900	31.380	30.840	30.990	28.954	34,100
2022-11-14	31.020	31.070	30.450	30.480	28.477	31,400
2022-11-11	30.710	31.730	30.710	31.140	29.094	54,600
2022-11-10	29.110	30.850	29.110	30.590	28.580	57,500
2022-11-09	28.900	29.280	28.890	29.010	27.104	25,700
2022-11-08	28.210	29.410	28.210	29.330	27.403	69,900
2022-11-07	27.220	29.200	27.220	28.210	26.356	31,300
2022-11-04	28.370	29.800	28.370	28.590	26.712	90,200
2022-11-03	28.280	28.290	26.800	26.980	25.207	41,200
2022-11-02	28.910	29.050	28.320	28.590	26.712	45,200
2022-11-01	29.510	29.510	28.550	28.870	26.973	24,500
2022-10-31	29.490	29.490	28.620	28.780	26.889	18,200
2022-10-28	28.820	29.280	28.820	29.100	27.188	20,100
2022-10-27	29.010	29.820	28.910	28.980	27.076	46,000
2022-10-26	28.920	29.420	28.710	28.860	26.964	24,800
2022-10-25	28.270	28.960	28.270	28.730	26.842	23,800
2022-10-24	28.810	28.810	27.840	28.270	26.413	49,100
2022-10-21	28.350	29.030	28.340	28.710	26.824	36,500
2022-10-20	30.230	30.230	28.360	28.590	26.712	16,300
2022-10-19	29.580	29.580	28.940	29.030	27.123	16,500
2022-10-18	29.600	30.000	29.140	29.620	27.674	29,500
2022-10-17	29.270	30.100	29.260	29.590	27.646	18,600
2022-10-14	30.200	30.600	28.930	29.380	27.450	28,100
2022-10-13	29.560	30.830	29.400	30.440	28.440	29,700
2022-10-12	29.200	29.840	28.980	29.840	27.879	16,700
2022-10-11	29.210	29.800	29.100	29.200	27.281	19,200
2022-10-07	30.260	30.260	29.230	29.570	27.627	16,600
2022-10-06	30.180	30.520	30.130	30.300	28.309	27,400
2022-10-05	30.190	30.340	29.590	30.310	28.319	17,000
2022-10-04	29.740	30.370	29.730	30.310	28.319	60,500
2022-10-03	28.490	29.940	27.930	29.630	27.683	60,400
2022-09-30	28.880	28.880	27.780	28.150	26.300	42,200
2022-09-29	29.950	29.950	28.050	28.880	26.982	33,100
2022-09-28	29.850	30.470	29.780	29.980	28.010	30,300
2022-09-27	30.250	30.650	29.680	29.940	27.819	20,400

← NewerPage 17 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.