Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	43.220	44.400	43.220	43.700	42.959	109,600
2025-05-09	42.640	42.780	42.170	42.600	41.878	101,900
2025-05-08	41.690	42.740	41.430	42.570	41.848	85,400
2025-05-07	40.750	41.340	40.520	41.300	40.600	104,300
2025-05-06	41.040	41.060	40.390	40.520	39.833	32,100
2025-05-05	40.410	40.860	39.980	40.390	39.705	28,700
2025-05-02	39.410	40.460	39.340	40.440	39.754	37,700
2025-05-01	39.220	40.000	38.730	39.380	38.712	78,300
2025-04-30	37.030	39.870	37.000	39.280	38.614	175,400
2025-04-29	36.760	38.020	36.760	36.900	36.274	34,100
2025-04-28	37.200	37.660	36.910	37.260	36.628	34,100
2025-04-25	37.610	38.160	36.420	37.180	36.549	41,400
2025-04-24	36.810	37.990	36.810	37.850	37.208	68,900
2025-04-23	37.320	37.570	36.820	37.050	36.422	61,600
2025-04-22	36.630	36.940	36.310	36.580	35.960	46,100
2025-04-21	36.140	36.710	36.000	36.510	35.891	49,100
2025-04-17	37.040	37.670	36.070	36.480	35.861	91,800
2025-04-16	37.030	38.090	36.790	37.320	36.687	129,800
2025-04-15	36.590	37.350	36.590	37.140	36.510	39,600
2025-04-14	36.920	36.920	36.410	36.630	36.009	36,400
2025-04-11	35.650	36.610	35.580	36.500	35.881	53,100
2025-04-10	36.900	37.100	35.000	35.620	35.016	90,700
2025-04-09	34.430	38.390	34.430	37.870	37.228	75,900
2025-04-08	36.560	36.560	34.330	34.820	34.230	92,300
2025-04-07	34.720	36.180	33.620	35.460	34.859	132,900
2025-04-04	37.150	37.150	35.410	35.590	34.986	105,300
2025-04-03	38.020	39.190	37.420	37.460	36.825	121,000
2025-04-02	38.850	39.760	38.720	39.490	38.820	71,500
2025-04-01	38.860	39.410	38.380	39.130	38.466	54,700
2025-03-31	38.370	39.200	37.890	38.860	38.201	52,700
2025-03-28	39.620	39.930	38.730	38.890	38.046	125,000
2025-03-27	39.140	39.970	38.780	39.840	38.975	74,900
2025-03-26	39.980	40.160	39.010	39.230	38.378	80,400
2025-03-25	39.010	40.140	39.010	39.730	38.867	66,300
2025-03-24	39.700	40.090	39.610	39.800	38.936	56,300
2025-03-21	40.160	40.210	39.490	39.680	38.819	216,000
2025-03-20	40.390	40.630	40.150	40.500	39.621	41,500
2025-03-19	40.260	40.770	39.850	40.490	39.611	51,300
2025-03-18	40.030	40.630	39.540	40.370	39.494	89,200
2025-03-17	39.600	40.410	39.580	40.130	39.259	78,300
2025-03-14	39.400	40.200	39.200	39.730	38.867	89,900
2025-03-13	39.140	40.120	39.060	39.110	38.261	103,600
2025-03-12	39.040	39.880	38.710	39.330	38.476	86,500
2025-03-11	39.460	39.640	38.250	39.010	38.163	128,900
2025-03-10	38.700	39.850	38.500	39.510	38.652	125,000
2025-03-07	41.530	41.810	38.110	39.350	38.496	212,800
2025-03-06	39.710	41.890	39.500	41.050	40.159	332,000
2025-03-05	39.870	40.170	38.760	38.920	38.075	86,100
2025-03-04	38.500	40.000	36.990	39.480	38.623	448,500
2025-03-03	38.830	39.250	38.390	39.120	38.271	184,000
2025-02-28	38.900	39.400	38.450	38.800	37.958	224,300
2025-02-27	39.830	40.010	39.000	39.350	38.496	229,700
2025-02-26	39.250	40.390	38.880	39.830	38.965	344,700
2025-02-25	39.030	39.700	38.880	39.250	38.398	92,600
2025-02-24	38.880	39.520	38.650	39.300	38.447	64,100
2025-02-21	39.850	40.330	38.990	39.010	38.163	63,700
2025-02-20	39.490	39.810	38.620	39.120	38.271	75,800
2025-02-19	39.820	40.300	39.460	39.490	38.633	43,800
2025-02-18	39.220	40.220	39.150	40.090	39.220	49,900
2025-02-14	40.090	40.140	39.020	39.250	38.398	37,100

← NewerPage 7 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.