Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	53.190	53.860	52.720	53.660	52.960	58,500
2025-08-06	52.700	53.000	52.300	52.960	52.269	109,200
2025-08-05	53.300	53.500	52.230	52.520	51.835	121,700
2025-08-01	52.150	52.900	51.440	52.610	51.923	211,000
2025-07-31	55.130	55.400	50.870	52.290	51.608	224,600
2025-07-30	54.150	54.570	53.390	54.340	53.631	61,600
2025-07-29	54.720	54.720	53.750	54.490	53.779	58,400
2025-07-28	54.850	54.860	54.310	54.550	53.838	93,600
2025-07-25	53.760	54.680	53.760	54.420	53.710	103,800
2025-07-24	54.040	54.420	53.690	53.780	53.078	99,500
2025-07-23	54.120	54.550	53.720	53.740	53.039	70,900
2025-07-22	53.510	54.530	53.000	54.070	53.364	119,200
2025-07-21	53.530	54.100	53.280	53.570	52.871	104,600
2025-07-18	54.700	54.700	53.440	53.500	52.802	65,700
2025-07-17	53.760	54.740	53.760	54.520	53.809	102,700
2025-07-16	52.980	54.280	52.880	53.760	53.058	261,900
2025-07-15	51.410	53.090	51.280	52.910	52.220	177,100
2025-07-14	50.580	51.200	50.580	50.980	50.315	163,200
2025-07-11	49.950	50.770	49.790	50.540	49.880	112,800
2025-07-10	49.580	50.620	49.370	50.390	49.732	140,600
2025-07-09	49.290	49.900	49.260	49.500	48.854	156,500
2025-07-08	48.740	49.480	48.660	49.150	48.509	61,100
2025-07-07	49.320	49.880	48.840	48.860	48.222	30,700
2025-07-04	49.220	49.700	48.760	49.590	48.943	29,400
2025-07-03	48.420	49.870	48.420	49.220	48.578	115,000
2025-07-02	47.670	49.180	47.650	48.620	47.986	115,800
2025-06-30	47.330	47.780	46.850	47.580	46.959	92,700
2025-06-27	47.950	48.280	47.260	47.470	46.665	192,500
2025-06-26	48.340	48.500	47.690	47.800	46.989	69,300
2025-06-25	46.830	48.550	46.830	48.340	47.520	88,700
2025-06-24	46.210	47.950	46.070	47.420	46.616	165,200
2025-06-23	45.500	46.300	45.500	46.160	45.377	86,300
2025-06-20	45.450	46.010	45.230	45.500	44.728	91,100
2025-06-19	45.410	45.810	45.350	45.810	45.033	21,700
2025-06-18	45.900	46.240	45.310	45.410	44.640	105,900
2025-06-17	45.970	46.000	45.670	45.880	45.102	24,200
2025-06-16	45.160	46.020	45.080	45.840	45.063	44,700
2025-06-13	45.250	45.650	44.890	45.020	44.257	42,500
2025-06-12	46.170	46.170	45.570	45.690	44.915	31,700
2025-06-11	45.470	46.410	45.470	46.200	45.417	153,400
2025-06-10	45.260	45.410	44.530	45.250	44.483	38,700
2025-06-09	45.680	46.000	45.000	45.200	44.433	29,700
2025-06-06	45.400	45.680	44.940	45.450	44.679	58,500
2025-06-05	44.670	45.490	44.300	45.310	44.542	68,900
2025-06-04	45.380	45.400	44.300	44.400	43.647	68,600
2025-06-03	45.020	45.780	44.700	45.360	44.591	37,400
2025-06-02	44.890	45.080	44.310	44.890	44.129	45,600
2025-05-30	44.670	44.820	44.470	44.610	43.853	98,300
2025-05-29	44.920	45.340	44.780	44.900	44.139	74,500
2025-05-28	45.210	45.260	44.620	45.070	44.306	51,300
2025-05-27	45.540	45.590	44.950	44.980	44.217	31,500
2025-05-26	44.810	45.650	44.780	45.370	44.601	30,900
2025-05-23	44.130	45.000	43.620	44.910	44.148	28,200
2025-05-22	43.700	45.180	43.700	44.790	44.030	78,900
2025-05-21	45.130	45.180	44.150	44.220	43.470	46,200
2025-05-20	45.200	45.980	45.140	45.260	44.492	37,100
2025-05-16	45.500	45.620	44.740	45.140	44.374	70,400
2025-05-15	45.380	46.200	45.320	45.460	44.689	65,300
2025-05-14	44.430	45.860	43.980	45.610	44.837	182,300
2025-05-13	43.580	44.860	43.580	44.470	43.716	176,300

← NewerPage 6 of 21 · 1,258 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.