Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	28.260	28.410	26.680	28.000	26.016	81,900
2022-06-28	28.980	29.290	28.220	28.500	26.327	42,300
2022-06-27	27.690	29.430	26.860	28.930	26.725	65,300
2022-06-24	26.320	27.900	26.280	27.840	25.718	56,900
2022-06-23	27.500	27.500	26.160	26.320	24.314	40,200
2022-06-22	28.280	28.280	27.150	27.200	25.126	33,100
2022-06-21	27.860	28.480	27.860	28.350	26.189	63,400
2022-06-20	27.950	28.240	27.440	27.860	25.736	29,900
2022-06-17	29.030	29.400	27.810	27.860	25.736	64,100
2022-06-16	30.700	30.700	28.820	28.930	26.725	45,400
2022-06-15	30.570	31.010	30.440	30.700	28.360	20,000
2022-06-14	30.800	30.800	29.990	30.570	28.240	46,200
2022-06-13	30.020	30.730	29.580	30.470	28.147	45,600
2022-06-10	30.660	31.910	30.530	30.930	28.572	28,400
2022-06-09	31.310	31.630	31.000	31.460	29.062	30,500
2022-06-08	31.890	31.890	31.060	31.310	28.923	53,700
2022-06-07	30.990	31.930	30.990	31.930	29.496	26,400
2022-06-06	31.300	31.960	30.790	31.070	28.701	26,100
2022-06-03	30.620	31.280	30.450	31.280	28.895	36,600
2022-06-02	29.450	30.770	29.320	30.480	28.156	51,100
2022-06-01	29.870	29.870	28.890	29.220	26.992	28,300
2022-05-31	28.480	29.830	28.480	29.590	27.334	65,500
2022-05-30	29.350	29.360	28.720	28.910	26.706	53,900
2022-05-27	29.050	29.670	28.920	29.180	26.956	31,200
2022-05-26	28.510	28.970	28.260	28.970	26.762	26,000
2022-05-25	27.920	28.360	27.420	28.100	25.958	120,200
2022-05-24	28.680	28.680	27.860	28.220	26.069	30,800
2022-05-20	29.280	29.280	28.130	28.710	26.521	34,100
2022-05-19	28.410	29.230	28.250	28.840	26.641	44,300
2022-05-18	29.330	29.340	28.210	28.700	26.512	71,800
2022-05-17	29.330	29.520	28.700	29.070	26.854	69,600
2022-05-16	29.990	30.050	28.530	29.060	26.845	67,900
2022-05-13	27.510	30.730	27.500	30.040	27.750	130,300
2022-05-12	26.990	27.180	26.050	26.120	24.129	58,700
2022-05-11	28.820	28.940	26.920	27.020	24.960	64,300
2022-05-10	28.150	28.940	27.710	28.810	26.614	70,700
2022-05-09	29.370	29.370	28.160	28.250	26.096	166,600
2022-05-06	30.180	30.420	29.510	29.690	27.427	28,000
2022-05-05	30.950	31.550	30.000	30.330	28.018	87,900
2022-05-04	30.130	31.320	30.130	31.130	28.757	41,100
2022-05-03	29.730	30.390	29.710	30.160	27.861	39,400
2022-05-02	29.690	29.840	29.480	29.730	27.464	26,500
2022-04-29	29.770	30.050	29.300	29.750	27.482	31,800
2022-04-28	29.650	30.010	29.080	29.770	27.501	31,400
2022-04-27	30.040	30.210	29.290	29.460	27.214	87,700
2022-04-26	31.040	31.150	29.710	30.000	27.713	88,500
2022-04-25	31.390	31.690	30.600	31.320	28.932	70,700
2022-04-22	31.390	32.080	31.110	31.460	29.062	96,600
2022-04-21	31.910	32.210	31.390	31.390	28.997	60,000
2022-04-20	30.680	32.330	30.680	32.080	29.634	212,000
2022-04-19	29.810	30.690	29.810	30.580	28.249	60,700
2022-04-18	30.270	30.310	30.000	30.010	27.722	29,900
2022-04-14	30.550	30.720	30.000	30.150	27.852	37,400
2022-04-13	30.500	30.700	30.500	30.550	28.221	42,200
2022-04-12	30.250	30.680	30.250	30.500	28.175	35,800
2022-04-11	30.240	30.510	30.000	30.400	28.083	23,300
2022-04-08	30.330	30.560	30.000	30.120	27.824	45,600
2022-04-07	30.400	30.680	30.290	30.480	28.156	75,700
2022-04-06	30.160	30.500	30.000	30.340	28.027	70,100
2022-04-05	30.580	30.810	30.340	30.450	28.129	41,400

← NewerPage 19 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.