Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	39.400	40.020	39.220	39.920	39.053	49,100
2025-02-12	40.000	40.490	38.800	39.060	38.212	49,300
2025-02-11	40.390	40.460	40.050	40.220	39.347	36,000
2025-02-10	40.320	40.710	40.220	40.480	39.601	44,100
2025-02-07	40.770	41.620	39.930	39.930	39.063	96,700
2025-02-06	40.450	41.010	40.290	40.760	39.875	72,800
2025-02-05	39.290	41.070	38.910	40.570	39.689	184,900
2025-02-04	38.970	39.450	38.500	39.150	38.300	72,900
2025-02-03	36.060	39.760	36.060	38.970	38.124	145,500
2025-01-31	40.240	40.470	39.370	39.500	38.642	187,700
2025-01-30	40.000	40.730	39.940	40.240	39.366	97,100
2025-01-29	39.750	40.230	39.370	39.870	39.004	105,500
2025-01-28	40.430	40.430	39.340	39.880	39.014	151,600
2025-01-27	40.860	41.040	39.500	40.240	39.366	131,300
2025-01-24	41.830	41.990	40.500	41.250	40.354	93,600
2025-01-23	38.870	42.410	38.730	42.020	41.108	188,700
2025-01-22	37.780	38.760	37.530	38.610	37.772	82,800
2025-01-21	37.210	37.900	36.580	37.780	36.960	80,000
2025-01-20	37.350	37.350	36.760	37.220	36.412	22,600
2025-01-17	36.420	37.100	36.200	37.030	36.226	89,500
2025-01-16	37.120	37.120	35.990	36.290	35.502	89,300
2025-01-15	37.320	37.340	36.930	36.940	36.138	67,900
2025-01-14	37.120	37.350	36.590	36.810	36.011	67,300
2025-01-13	36.350	37.170	36.180	36.840	36.040	73,300
2025-01-10	37.110	37.110	36.480	36.620	35.825	51,100
2025-01-09	36.380	37.420	36.380	37.150	36.343	34,400
2025-01-08	36.650	37.000	36.310	36.660	35.864	67,100
2025-01-07	36.500	36.690	35.970	36.680	35.884	45,900
2025-01-06	35.980	36.500	35.640	36.240	35.453	129,400
2025-01-03	35.990	36.120	35.690	35.970	35.189	56,100
2025-01-02	36.110	36.460	35.540	35.850	35.072	69,900
2024-12-31	35.530	35.970	35.480	35.880	35.101	47,100
2024-12-30	36.080	36.090	35.240	35.540	34.592	56,500
2024-12-27	36.260	37.000	36.120	36.430	35.459	115,900
2024-12-24	36.380	36.680	35.910	36.380	35.410	39,100
2024-12-23	35.830	36.050	35.610	36.000	35.040	62,100
2024-12-20	35.590	37.080	35.290	35.830	34.875	211,200
2024-12-19	36.540	36.900	35.760	35.860	34.904	76,200
2024-12-18	37.640	37.920	36.340	36.540	35.566	83,800
2024-12-17	36.870	38.040	36.760	37.640	36.636	108,900
2024-12-16	37.350	37.680	36.760	36.850	35.867	44,100
2024-12-13	37.590	37.630	36.770	37.430	36.432	41,900
2024-12-12	37.900	37.900	37.110	37.430	36.432	38,900
2024-12-11	38.060	38.190	37.830	37.910	36.899	19,900
2024-12-10	38.100	38.300	37.830	38.070	37.055	42,500
2024-12-09	39.000	39.440	38.100	38.130	37.113	113,200
2024-12-06	39.000	39.580	39.000	39.010	37.970	46,100
2024-12-05	39.210	39.420	38.990	39.000	37.960	43,500
2024-12-04	38.500	39.330	38.100	39.020	37.980	75,400
2024-12-03	37.310	38.760	37.010	38.290	37.269	119,300
2024-12-02	37.790	37.860	37.310	37.510	36.510	37,300
2024-11-29	38.020	38.020	37.820	37.830	36.821	33,300
2024-11-28	37.840	38.000	37.650	37.910	36.899	37,100
2024-11-27	38.090	38.420	37.620	37.650	36.646	41,700
2024-11-26	38.870	38.870	38.040	38.070	37.055	49,900
2024-11-25	38.150	39.460	37.950	38.920	37.882	153,400
2024-11-22	37.970	39.350	37.330	37.910	36.899	90,600
2024-11-21	38.470	38.700	37.900	37.920	36.909	59,200
2024-11-20	38.610	38.690	37.730	38.070	37.055	77,700
2024-11-19	38.660	38.680	37.830	38.500	37.473	100,200

← NewerPage 8 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.