Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	31.140	31.140	30.390	30.650	28.313	24,300
2022-04-01	31.320	31.320	30.000	31.210	28.831	79,100
2022-03-31	31.020	31.860	30.960	31.460	29.062	108,700
2022-03-30	31.250	31.250	30.590	31.100	28.729	96,200
2022-03-29	30.000	31.600	29.900	31.460	28.909	145,900
2022-03-28	29.870	29.900	29.430	29.860	27.439	42,400
2022-03-25	29.780	29.910	29.030	29.870	27.448	48,500
2022-03-24	29.100	29.970	28.780	29.850	27.430	91,800
2022-03-23	27.860	29.470	27.830	29.180	26.814	96,000
2022-03-22	27.920	28.290	27.530	27.860	25.601	90,200
2022-03-21	29.490	29.690	27.460	27.790	25.537	234,000
2022-03-18	23.880	30.000	22.540	29.970	27.540	635,200
2022-03-17	26.800	27.280	26.610	26.940	24.756	96,300
2022-03-16	26.360	27.000	26.210	26.760	24.590	77,300
2022-03-15	25.770	26.580	25.710	26.360	24.223	88,100
2022-03-14	26.070	26.090	25.600	25.930	23.828	81,800
2022-03-11	27.170	27.170	26.010	26.070	23.956	36,400
2022-03-10	27.000	27.660	26.740	26.930	24.747	30,900
2022-03-09	26.450	27.430	26.450	27.150	24.949	202,000
2022-03-08	25.850	26.520	25.330	26.120	24.002	69,400
2022-03-07	26.510	26.600	25.810	25.810	23.717	86,900
2022-03-04	27.700	27.700	26.550	26.570	24.416	95,100
2022-03-03	28.390	28.390	27.210	27.730	25.482	38,400
2022-03-02	29.240	29.240	28.200	28.330	26.033	105,300
2022-03-01	30.320	30.350	28.600	28.950	26.603	52,800
2022-02-28	29.690	30.930	29.690	30.380	27.917	41,800
2022-02-25	29.990	30.480	29.550	30.450	27.981	50,600
2022-02-24	28.530	29.880	28.530	29.730	27.320	55,600
2022-02-23	30.200	30.230	29.120	29.150	26.787	106,200
2022-02-22	30.000	30.270	29.700	30.200	27.751	57,400
2022-02-18	30.000	30.240	29.970	30.000	27.568	34,700
2022-02-17	30.330	30.330	30.000	30.010	27.577	24,700
2022-02-16	30.840	30.840	30.310	30.430	27.963	35,600
2022-02-15	30.670	31.210	30.450	31.060	28.542	32,300
2022-02-14	30.870	30.870	30.330	30.350	27.889	23,500
2022-02-11	30.940	31.350	30.490	30.700	28.211	31,300
2022-02-10	31.050	31.400	30.790	31.050	28.533	100,700
2022-02-09	30.980	31.380	30.980	31.290	28.753	23,300
2022-02-08	30.780	31.020	30.300	30.960	28.450	53,500
2022-02-07	31.060	31.300	30.450	30.520	28.046	34,900
2022-02-04	31.030	31.300	30.700	31.060	28.542	25,300
2022-02-03	30.510	31.500	30.510	30.990	28.477	67,600
2022-02-02	30.380	31.100	30.380	31.000	28.487	49,400
2022-02-01	30.750	30.750	29.890	30.500	28.027	61,600
2022-01-31	30.050	30.820	29.900	30.790	28.294	210,300
2022-01-28	28.810	30.120	28.740	30.100	27.660	84,900
2022-01-27	28.940	29.080	28.480	28.730	26.401	52,700
2022-01-26	29.420	29.420	28.220	28.600	26.281	49,100
2022-01-25	27.700	28.950	27.030	28.750	26.419	224,800
2022-01-24	27.670	28.290	26.410	27.850	25.592	202,900
2022-01-21	28.150	28.260	27.240	27.950	25.684	206,600
2022-01-20	30.290	30.290	28.220	28.380	26.079	93,900
2022-01-19	32.100	32.490	29.950	29.960	27.531	114,700
2022-01-18	31.700	32.020	31.510	31.870	29.286	44,600
2022-01-17	31.650	32.180	31.600	31.830	29.249	21,600
2022-01-14	31.440	31.790	31.370	31.650	29.084	26,800
2022-01-13	31.660	31.820	31.420	31.660	29.093	39,600
2022-01-12	31.780	32.140	31.370	31.660	29.093	41,700
2022-01-11	30.830	32.010	30.500	31.650	29.084	62,500
2022-01-10	30.560	30.560	29.540	29.830	27.411	46,900

← NewerPage 20 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.