Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	94.460	98.410	94.010	97.350	97.142	190,300
2026-07-20	94.710	96.440	92.820	94.050	93.849	86,800
2026-07-17	92.250	94.990	91.810	94.590	94.388	94,000
2026-07-16	91.010	93.980	90.310	93.870	93.670	257,800
2026-07-15	92.400	93.670	89.820	90.970	90.776	155,200
2026-07-14	91.590	93.380	90.810	92.330	92.133	98,900
2026-07-13	91.860	92.140	89.750	91.610	91.414	116,000
2026-07-10	92.800	93.870	91.610	91.800	91.604	97,100
2026-07-09	92.840	93.850	90.540	92.740	92.542	114,600
2026-07-08	92.660	94.660	92.410	93.900	93.699	69,200
2026-07-07	94.880	95.220	91.440	93.700	93.500	151,800
2026-07-06	92.540	94.730	92.360	94.430	94.228	140,900
2026-07-03	91.110	95.200	91.110	93.900	93.699	25,100
2026-07-02	92.910	94.070	89.060	91.050	90.856	250,900
2026-06-30	92.610	93.720	92.010	93.020	92.821	47,200
2026-06-29	94.800	95.180	92.430	93.110	92.717	71,200
2026-06-26	89.420	95.170	87.070	94.890	94.489	156,500
2026-06-25	89.500	92.080	88.300	89.470	89.092	90,900
2026-06-24	89.830	89.910	87.000	88.380	88.007	61,900
2026-06-23	89.690	91.530	89.490	89.750	89.371	42,700
2026-06-22	90.730	91.660	90.510	91.260	90.874	66,500
2026-06-19	90.550	90.940	89.540	90.550	90.167	42,800
2026-06-18	88.160	90.600	87.470	90.290	89.908	95,000
2026-06-17	90.730	91.760	85.820	86.260	85.896	116,700
2026-06-16	92.370	92.650	90.220	90.570	90.187	95,300
2026-06-15	92.760	92.840	91.940	92.370	91.980	48,900
2026-06-12	92.540	92.910	90.900	91.050	90.665	64,700
2026-06-11	91.090	92.450	90.400	91.970	91.581	64,900
2026-06-10	93.280	94.740	90.630	90.970	90.586	140,700
2026-06-09	93.900	95.940	89.610	93.270	92.876	144,500
2026-06-08	91.460	95.790	90.000	93.690	93.294	237,400
2026-06-05	90.000	91.410	88.390	88.610	88.236	170,500
2026-06-04	89.740	90.960	89.220	90.330	89.948	347,200
2026-06-03	89.520	90.000	87.870	89.140	88.763	338,000
2026-06-02	87.070	90.850	87.070	90.150	89.769	140,800
2026-06-01	87.940	88.920	86.790	87.550	87.180	138,600
2026-05-29	88.060	89.050	87.360	87.880	87.509	286,500
2026-05-28	88.180	90.150	86.400	88.640	88.265	233,100
2026-05-27	87.150	88.320	85.840	86.490	86.125	202,200
2026-05-26	87.270	88.630	86.820	87.150	86.782	128,100
2026-05-25	85.600	88.140	85.430	87.890	87.519	70,800
2026-05-22	83.800	85.700	83.640	84.940	84.581	104,300
2026-05-21	83.270	83.920	81.910	83.810	83.456	166,000
2026-05-20	82.610	85.210	81.630	83.860	83.506	126,200
2026-05-19	82.560	83.470	80.830	82.800	82.450	170,300
2026-05-15	81.550	83.610	80.840	83.470	83.117	119,000
2026-05-14	80.960	82.390	80.310	81.880	81.534	138,600
2026-05-13	81.520	82.160	80.180	80.920	80.578	128,900
2026-05-12	81.920	81.940	80.580	81.740	81.395	186,500
2026-05-11	84.090	84.400	81.950	82.000	81.654	156,700
2026-05-08	83.480	84.780	82.690	84.100	83.745	146,600
2026-05-07	83.850	84.210	81.490	83.080	82.729	158,200
2026-05-06	82.520	85.170	82.520	83.810	83.456	175,800
2026-05-05	80.220	83.440	80.220	82.250	81.902	168,200
2026-05-04	79.310	82.670	78.640	80.220	79.881	326,000
2026-05-01	71.660	78.500	71.660	78.360	78.029	465,500
2026-04-30	64.290	65.960	63.900	65.700	65.422	213,000
2026-04-29	63.160	64.530	62.540	64.280	64.008	119,500
2026-04-28	64.000	64.180	63.000	63.700	63.431	201,900
2026-04-27	63.750	64.230	63.410	63.860	63.590	149,700

← NewerPage 2 of 5 · 250 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.