Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	63.750	64.230	63.410	63.860	63.590	149,700
2026-04-24	64.480	64.650	63.590	63.710	63.441	121,600
2026-04-23	64.060	65.780	63.030	64.160	63.889	163,700
2026-04-22	63.560	64.540	62.980	64.470	64.198	95,900
2026-04-21	65.160	65.160	62.480	62.650	62.385	145,000
2026-04-20	62.380	65.180	62.380	64.900	64.626	106,000
2026-04-17	61.260	63.090	61.260	63.090	62.823	183,900
2026-04-16	62.440	63.120	61.040	61.190	60.931	131,900
2026-04-15	63.680	63.800	61.720	62.440	62.176	122,900
2026-04-14	63.270	64.280	62.810	63.940	63.670	53,200
2026-04-13	62.940	64.170	62.640	63.460	63.192	47,000
2026-04-10	62.870	63.570	62.420	63.400	63.132	125,800
2026-04-09	62.030	63.400	62.030	62.550	62.286	163,700
2026-04-08	62.430	63.630	62.120	62.530	62.266	270,800
2026-04-07	61.620	61.620	59.980	60.350	60.095	125,200
2026-04-06	60.490	61.780	60.320	61.750	61.489	268,600
2026-04-02	61.500	61.820	60.020	60.490	60.234	282,800
2026-04-01	62.510	63.890	62.510	62.690	62.425	112,500
2026-03-31	61.270	62.210	60.880	62.040	61.778	119,700
2026-03-30	62.510	62.730	60.570	60.980	60.528	141,000
2026-03-27	62.340	62.760	61.790	62.310	61.848	123,300
2026-03-26	64.220	65.150	62.780	62.860	62.394	67,800
2026-03-25	64.710	66.000	64.440	64.790	64.310	118,800
2026-03-24	62.190	64.820	62.190	64.150	63.675	111,900
2026-03-23	61.580	64.080	61.580	63.260	62.791	134,800
2026-03-20	62.090	62.530	60.420	60.740	60.290	1,515,100
2026-03-19	63.230	63.230	61.000	62.100	61.640	245,300
2026-03-18	65.490	66.060	63.690	63.780	63.307	103,700
2026-03-17	64.460	65.720	64.460	65.580	65.094	80,900
2026-03-16	62.150	64.730	62.150	64.400	63.923	204,200
2026-03-13	62.580	63.180	61.770	61.960	61.501	131,400
2026-03-12	63.470	64.290	62.090	62.270	61.809	274,400
2026-03-11	64.430	64.620	63.510	64.460	63.982	234,100
2026-03-10	64.520	66.400	64.080	64.410	63.933	154,400
2026-03-09	65.100	65.390	63.090	64.310	63.833	417,300
2026-03-06	67.890	68.050	60.120	66.680	66.186	591,200
2026-03-05	71.420	72.110	69.210	70.750	70.226	252,500
2026-03-04	74.070	74.300	71.730	71.920	71.387	167,400
2026-03-03	74.230	75.290	72.510	74.180	73.630	157,100
2026-03-02	72.510	76.120	72.510	75.620	75.060	150,300
2026-02-27	73.410	73.950	72.510	73.110	72.568	276,500
2026-02-26	71.870	74.340	71.870	74.090	73.541	112,500
2026-02-25	71.500	71.870	69.900	71.870	71.337	108,300
2026-02-24	70.750	71.640	70.080	71.210	70.682	95,100
2026-02-23	73.060	73.060	69.310	70.260	69.739	162,100
2026-02-20	71.380	73.270	71.380	73.160	72.618	144,100
2026-02-19	69.560	71.930	69.330	71.910	71.377	155,500
2026-02-18	68.580	70.040	68.170	69.940	69.422	198,400
2026-02-17	68.760	69.340	67.120	68.650	68.141	234,900
2026-02-13	65.980	69.180	65.500	69.180	68.667	245,100
2026-02-12	68.040	68.140	64.330	65.800	65.312	286,800
2026-02-11	69.240	69.620	67.480	67.790	67.288	154,200
2026-02-10	68.370	69.260	67.430	69.090	68.578	95,900
2026-02-09	68.970	68.970	67.460	68.090	67.585	142,600
2026-02-06	69.840	70.080	67.910	68.920	68.409	104,900
2026-02-05	69.410	70.770	68.690	69.040	68.528	178,600
2026-02-04	74.500	74.500	70.110	70.150	69.630	211,500
2026-02-03	74.640	75.250	73.860	74.240	73.690	187,400
2026-02-02	73.950	76.670	71.020	73.750	73.204	420,600
2026-01-30	77.520	78.940	76.030	76.990	76.420	282,400

← NewerPage 3 of 5 · 251 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.