Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	73.050	73.830	72.330	73.590	72.859	114,000
2025-10-30	72.260	73.220	72.260	72.810	72.086	130,900
2025-10-29	71.250	73.890	71.250	72.710	71.987	307,500
2025-10-28	70.690	71.720	70.690	71.200	70.492	93,200
2025-10-27	70.840	70.840	69.650	70.740	70.037	99,500
2025-10-24	70.400	71.360	69.830	70.250	69.552	51,000
2025-10-23	69.470	70.440	68.710	70.080	69.383	159,300
2025-10-22	68.860	69.760	68.600	69.700	69.007	78,900
2025-10-21	69.320	70.110	68.750	68.820	68.136	130,900
2025-10-20	68.230	70.860	68.230	70.610	69.908	93,800
2025-10-17	68.350	68.610	67.460	68.130	67.453	146,500
2025-10-16	67.310	68.810	67.070	68.720	68.037	155,300
2025-10-15	66.850	67.200	65.750	67.000	66.334	95,100
2025-10-14	64.940	66.990	64.880	66.490	65.829	139,900
2025-10-10	64.750	65.070	63.640	65.010	64.364	168,500
2025-10-09	64.140	64.740	63.400	64.680	64.037	77,200
2025-10-08	64.230	64.440	63.130	63.750	63.116	109,400
2025-10-07	61.900	64.290	61.890	64.180	63.542	149,200
2025-10-06	60.870	61.690	60.380	61.570	60.958	53,100
2025-10-03	60.930	61.740	60.730	61.000	60.394	39,600
2025-10-02	61.500	61.670	60.830	61.080	60.473	45,100
2025-10-01	61.310	61.830	60.880	61.380	60.770	34,900
2025-09-30	60.620	61.450	59.810	61.380	60.770	49,200
2025-09-29	59.960	60.710	59.960	60.450	59.849	70,000
2025-09-26	59.990	60.040	59.600	59.840	59.059	92,400
2025-09-25	59.350	60.150	59.310	59.990	59.207	84,200
2025-09-24	58.000	60.080	57.990	59.340	58.566	110,400
2025-09-23	60.010	60.470	57.940	58.180	57.421	61,300
2025-09-22	59.620	60.370	59.510	60.010	59.227	97,600
2025-09-19	59.330	59.890	59.020	59.660	58.881	81,600
2025-09-18	59.030	60.200	58.980	59.370	58.595	31,100
2025-09-17	58.820	59.780	58.820	58.910	58.141	51,900
2025-09-16	59.040	59.520	58.670	59.130	58.358	49,300
2025-09-15	58.070	59.130	58.020	59.080	58.309	150,400
2025-09-12	58.250	58.500	57.570	58.170	57.411	36,600
2025-09-11	57.680	58.500	57.170	58.480	57.717	86,300
2025-09-10	57.280	57.500	56.730	57.330	56.582	68,200
2025-09-09	57.820	57.820	56.370	57.010	56.266	69,400
2025-09-08	57.560	57.740	56.990	57.700	56.947	59,100
2025-09-05	57.000	57.790	56.580	57.740	56.986	60,900
2025-09-04	56.160	56.600	55.880	56.580	55.842	57,900
2025-09-03	56.380	56.700	55.950	56.140	55.407	59,300
2025-09-02	57.080	57.300	56.050	56.310	55.575	73,000
2025-08-29	58.460	59.010	57.280	57.630	56.878	68,800
2025-08-28	58.870	59.670	58.630	58.810	58.043	133,400
2025-08-27	58.150	58.880	57.970	58.530	57.766	97,300
2025-08-26	57.000	58.560	57.000	58.150	57.391	422,900
2025-08-25	57.210	58.270	56.910	57.150	56.404	169,300
2025-08-22	55.550	57.520	55.550	57.420	56.671	154,800
2025-08-21	54.000	55.480	53.970	55.260	54.539	150,700
2025-08-20	53.950	54.180	53.380	54.000	53.295	115,300
2025-08-19	54.240	54.890	53.600	53.950	53.246	53,200
2025-08-18	53.390	54.380	53.390	54.210	53.503	61,200
2025-08-15	53.640	54.340	53.270	53.380	52.683	28,100
2025-08-14	54.510	54.510	53.550	53.640	52.940	63,300
2025-08-13	55.180	55.510	54.510	54.680	53.966	98,300
2025-08-12	54.670	55.300	54.670	55.110	54.391	77,900
2025-08-11	53.410	54.720	53.410	54.650	53.937	69,600
2025-08-08	53.190	53.980	53.190	53.400	52.703	38,400
2025-08-07	53.190	53.860	52.720	53.660	52.960	58,500

← NewerPage 5 of 21 · 1,257 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.