Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	31.070	31.200	30.620	30.640	28.156	24,300
2022-01-06	31.540	31.680	30.850	31.070	28.551	42,800
2022-01-05	31.680	32.010	31.600	31.600	29.038	57,200
2022-01-04	31.490	31.890	31.490	31.840	29.258	39,000
2021-12-31	31.430	31.860	31.320	31.790	29.213	34,400
2021-12-30	31.830	32.250	31.430	31.430	28.882	41,200
2021-12-29	30.030	31.950	30.000	31.860	29.228	80,000
2021-12-24	31.300	31.550	31.000	31.000	28.439	20,100
2021-12-23	30.920	31.340	30.920	31.220	28.641	48,900
2021-12-22	30.390	30.940	30.320	30.890	28.338	33,000
2021-12-21	29.860	30.580	29.860	30.560	28.036	41,200
2021-12-20	29.470	29.670	28.890	29.670	27.219	67,500
2021-12-17	29.360	29.890	29.300	29.830	27.366	120,400
2021-12-16	29.940	29.950	29.450	29.650	27.201	88,200
2021-12-15	29.870	29.900	29.510	29.810	27.348	51,000
2021-12-14	29.590	30.010	29.590	29.920	27.448	50,800
2021-12-13	30.230	30.500	29.670	30.090	27.604	53,300
2021-12-10	31.130	31.130	29.930	30.330	27.825	144,200
2021-12-09	31.470	31.490	30.800	30.950	28.393	40,300
2021-12-08	31.460	31.700	31.360	31.530	28.925	43,100
2021-12-07	31.340	31.890	31.220	31.350	28.760	103,700
2021-12-06	31.000	31.330	30.880	31.040	28.476	121,600
2021-12-03	31.110	31.120	30.660	30.880	28.329	65,200
2021-12-02	31.430	31.610	30.830	31.170	28.595	73,100
2021-12-01	31.310	32.060	30.750	30.790	28.247	128,200
2021-11-30	31.640	31.970	30.950	31.350	28.760	107,800
2021-11-29	32.580	32.580	31.640	32.000	29.357	84,300
2021-11-26	32.240	32.610	31.760	32.020	29.326	83,100
2021-11-25	32.690	33.630	32.650	32.890	30.123	17,300
2021-11-24	32.250	32.930	31.980	32.750	29.995	107,000
2021-11-23	32.140	33.400	32.030	32.100	29.400	151,200
2021-11-22	32.250	32.360	31.830	31.920	29.235	66,800
2021-11-19	32.950	32.990	32.000	32.250	29.537	77,400
2021-11-18	33.100	33.630	32.820	33.120	30.334	252,200
2021-11-17	33.640	34.100	33.200	33.230	30.435	93,300
2021-11-16	33.600	34.080	33.070	33.930	31.076	53,100
2021-11-15	34.080	34.410	33.670	33.830	30.984	52,900
2021-11-12	34.040	34.290	33.830	34.040	31.176	104,600
2021-11-11	33.920	34.420	33.870	34.120	31.250	40,300
2021-11-10	34.320	34.510	33.830	33.920	31.066	91,000
2021-11-09	34.050	34.510	33.890	34.490	31.589	55,100
2021-11-08	36.000	36.000	33.510	34.140	31.268	175,100
2021-11-05	34.960	35.990	34.960	35.720	32.715	104,000
2021-11-04	34.760	35.460	34.610	35.210	32.248	53,600
2021-11-03	34.220	34.910	34.220	34.600	31.689	84,400
2021-11-02	34.950	34.950	34.300	34.510	31.607	55,400
2021-11-01	34.230	34.620	34.230	34.440	31.543	75,100
2021-10-29	34.660	34.710	33.880	34.150	31.277	51,400
2021-10-28	34.620	35.150	34.580	34.740	31.818	103,300
2021-10-27	36.100	36.300	34.570	34.790	31.815	104,300
2021-10-26	36.500	36.770	36.220	36.220	33.122	42,700
2021-10-25	36.710	36.840	35.880	36.450	33.333	59,800
2021-10-22	36.270	36.700	35.000	36.470	33.351	34,200
2021-10-21	36.470	36.810	36.030	36.340	33.232	76,600
2021-10-20	36.990	36.990	35.380	36.620	33.488	50,000
2021-10-19	36.260	37.050	36.020	37.050	33.881	52,300
2021-10-18	35.940	36.210	35.770	36.210	33.113	33,100
2021-10-15	36.400	36.570	35.850	35.970	32.894	63,500
2021-10-14	35.690	36.400	35.570	36.350	33.241	49,100

← NewerPage 21 of 21 · 1,259 trading days

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.