Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	78.100	78.200	76.060	78.020	77.442	145,100
2026-01-27	77.860	78.640	77.060	78.160	77.581	108,900
2026-01-26	77.690	78.480	76.090	77.860	77.283	112,700
2026-01-23	81.000	82.000	77.870	78.020	77.442	130,700
2026-01-22	80.200	81.890	79.660	81.160	80.559	106,200
2026-01-21	80.900	81.990	78.250	79.830	79.238	134,800
2026-01-20	81.820	81.820	80.200	80.810	80.211	120,700
2026-01-19	81.560	82.570	81.360	81.940	81.333	62,900
2026-01-16	79.420	82.500	79.000	81.810	81.204	118,600
2026-01-15	77.450	80.120	77.440	79.420	78.832	185,700
2026-01-14	77.250	78.130	76.470	77.450	76.876	131,500
2026-01-13	76.580	77.310	75.830	77.130	76.558	103,300
2026-01-12	75.600	76.740	74.420	76.600	76.032	84,800
2026-01-09	74.920	75.970	73.860	75.970	75.407	99,100
2026-01-08	71.700	75.990	71.700	74.910	74.355	175,000
2026-01-07	72.870	72.870	71.630	71.730	71.199	78,000
2026-01-06	73.610	73.610	72.110	72.640	72.102	95,000
2026-01-05	73.470	74.410	72.680	73.410	72.866	105,300
2026-01-02	73.200	73.570	72.800	72.970	72.429	40,800
2025-12-31	73.710	74.540	73.060	73.130	72.588	45,000
2025-12-30	74.560	74.930	73.720	73.760	73.027	48,200
2025-12-29	74.210	75.270	74.210	74.780	74.037	70,300
2025-12-24	74.680	75.150	74.500	74.830	74.086	32,900
2025-12-23	74.960	75.220	74.550	74.810	74.066	28,700
2025-12-22	74.220	75.250	73.940	75.050	74.304	134,400
2025-12-19	74.240	74.570	73.210	73.800	73.066	83,500
2025-12-18	73.090	74.820	72.760	74.120	73.383	94,100
2025-12-17	76.700	78.040	72.270	72.560	71.839	128,900
2025-12-16	78.170	78.410	76.270	76.330	75.571	72,900
2025-12-15	78.900	78.900	77.770	78.100	77.324	71,700
2025-12-12	78.910	79.160	78.000	78.200	77.423	111,000
2025-12-11	78.500	79.220	77.560	78.780	77.997	82,900
2025-12-10	77.790	79.370	77.770	78.370	77.591	85,200
2025-12-09	76.890	78.690	76.890	78.300	77.522	79,800
2025-12-08	76.810	77.410	76.530	77.240	76.472	83,900
2025-12-05	76.100	76.720	75.250	76.500	75.740	84,700
2025-12-04	73.160	76.400	72.560	75.960	75.205	187,500
2025-12-03	72.350	73.180	72.210	72.840	72.116	123,900
2025-12-02	72.920	73.290	72.030	72.260	71.542	84,000
2025-12-01	73.680	73.680	72.240	72.920	72.195	47,400
2025-11-28	73.450	73.790	72.720	72.810	72.086	52,800
2025-11-27	72.010	73.750	72.010	73.440	72.710	54,900
2025-11-26	71.150	72.380	70.500	72.120	71.403	120,800
2025-11-25	71.190	71.840	70.820	71.100	70.393	117,200
2025-11-24	71.260	71.860	70.820	71.140	70.433	311,100
2025-11-21	71.480	72.220	70.170	70.980	70.274	136,200
2025-11-20	74.080	74.130	71.390	71.440	70.730	135,200
2025-11-19	71.100	72.950	70.910	72.860	72.136	133,100
2025-11-18	70.490	71.430	69.780	70.880	70.175	106,200
2025-11-17	71.510	72.210	70.990	71.180	70.473	86,600
2025-11-14	72.010	72.860	68.230	71.550	70.839	262,600
2025-11-13	75.540	75.800	71.230	72.960	72.235	367,600
2025-11-12	74.420	76.320	74.420	76.030	75.274	109,100
2025-11-11	74.180	75.730	74.180	74.830	74.086	104,700
2025-11-10	73.080	74.330	73.080	74.180	73.443	122,800
2025-11-07	72.250	73.470	71.460	72.950	72.225	126,900
2025-11-06	74.970	75.730	71.100	72.000	71.284	474,400
2025-11-05	72.280	74.040	72.280	73.990	73.255	127,000
2025-11-04	72.790	73.190	72.070	72.360	71.641	182,400
2025-11-03	73.040	73.800	72.130	73.490	72.760	135,300

← NewerPage 4 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.