Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	30.200	31.190	30.020	30.170	28.032	38,500
2022-09-23	30.610	30.610	29.400	30.410	28.255	71,300
2022-09-22	31.340	31.550	30.540	30.650	28.478	29,600
2022-09-21	31.780	31.830	31.190	31.330	29.110	21,700
2022-09-20	31.410	32.000	30.750	31.850	29.593	93,400
2022-09-19	30.800	31.570	30.800	31.450	29.222	17,800
2022-09-16	31.330	31.470	30.600	30.900	28.711	65,800
2022-09-15	32.060	32.490	31.590	31.690	29.445	61,000
2022-09-14	32.460	32.460	31.100	31.980	29.714	44,300
2022-09-13	31.930	32.910	31.830	32.500	30.197	72,500
2022-09-12	30.700	32.000	30.700	31.840	29.584	66,800
2022-09-09	29.900	30.700	29.830	30.700	28.525	77,800
2022-09-08	29.460	30.110	29.410	29.610	27.512	23,200
2022-09-07	29.770	30.120	29.290	29.920	27.800	48,400
2022-09-06	30.500	30.880	29.630	29.680	27.577	24,600
2022-09-02	29.910	30.990	29.900	30.770	28.590	18,900
2022-09-01	30.770	30.770	30.050	30.420	28.265	26,800
2022-08-31	31.930	32.180	30.890	30.930	28.739	31,400
2022-08-30	32.330	32.550	31.690	31.930	29.668	19,900
2022-08-29	32.080	32.670	31.960	32.290	30.002	10,600
2022-08-26	32.110	32.170	31.850	32.120	29.844	22,600
2022-08-25	32.290	32.710	32.270	32.330	30.039	18,100
2022-08-24	31.270	32.000	31.270	31.960	29.696	10,000
2022-08-23	31.010	31.570	31.010	31.210	28.999	14,900
2022-08-22	31.910	31.910	31.280	31.320	29.101	16,600
2022-08-19	32.310	33.000	31.880	32.000	29.733	23,200
2022-08-18	32.360	33.210	32.260	33.000	30.662	28,900
2022-08-17	32.480	32.600	32.130	32.400	30.104	20,900
2022-08-16	32.330	32.610	31.670	32.610	30.299	43,600
2022-08-15	31.750	32.560	31.740	32.150	29.872	40,700
2022-08-12	31.780	31.930	31.270	31.850	29.593	40,100
2022-08-11	31.490	32.150	30.920	31.450	29.222	34,100
2022-08-10	31.160	31.730	30.650	31.610	29.370	13,900
2022-08-09	30.890	30.890	30.100	30.520	28.358	15,200
2022-08-08	31.410	31.810	30.790	30.800	28.618	15,900
2022-08-05	29.920	31.920	29.920	31.890	29.630	65,900
2022-08-04	30.750	30.850	30.360	30.570	28.404	26,000
2022-08-03	30.000	30.400	29.520	30.360	28.209	15,300
2022-08-02	30.750	30.750	29.510	29.670	27.568	31,200
2022-07-29	30.260	30.750	30.070	30.730	28.553	24,400
2022-07-28	30.840	30.940	30.320	30.500	28.339	42,400
2022-07-27	30.340	30.860	30.270	30.810	28.627	25,300
2022-07-26	30.560	30.620	29.960	30.150	28.014	24,500
2022-07-25	30.290	30.700	30.170	30.490	28.330	22,300
2022-07-22	30.250	30.780	30.000	30.290	28.144	31,200
2022-07-21	29.640	30.550	29.190	30.260	28.116	48,100
2022-07-20	29.990	30.130	29.100	30.020	27.893	28,600
2022-07-19	29.910	30.670	29.600	29.990	27.865	35,500
2022-07-18	29.540	30.480	28.570	29.920	27.800	29,400
2022-07-15	27.940	29.490	27.940	29.370	27.289	22,300
2022-07-14	28.780	29.840	28.020	28.450	26.434	43,500
2022-07-13	29.820	29.820	28.740	29.280	27.205	22,500
2022-07-12	29.220	29.360	28.770	29.270	27.196	19,800
2022-07-11	29.970	29.970	28.840	29.090	27.029	19,700
2022-07-08	29.580	30.000	28.520	30.000	27.874	23,000
2022-07-07	28.550	29.810	28.550	29.680	27.577	28,500
2022-07-06	29.000	29.100	27.320	28.280	26.276	28,000
2022-07-05	27.100	28.850	26.840	28.760	26.722	26,600
2022-07-04	28.710	30.240	28.090	28.510	26.490	24,900
2022-06-30	27.470	28.520	27.140	28.240	26.239	46,400

← NewerPage 18 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.