Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	38.230	39.640	38.230	38.860	37.824	93,900
2024-11-15	37.920	38.600	37.570	38.590	37.561	74,600
2024-11-14	37.680	38.410	37.540	38.000	36.987	59,900
2024-11-13	38.150	39.960	37.420	37.690	36.685	125,600
2024-11-12	37.890	38.320	37.510	38.250	37.230	80,100
2024-11-11	37.580	38.080	37.440	37.900	36.889	81,900
2024-11-08	38.500	38.700	37.460	37.550	36.549	77,900
2024-11-07	39.210	39.510	38.010	38.500	37.473	67,800
2024-11-06	37.450	39.270	37.000	39.160	38.116	199,700
2024-11-05	36.000	36.830	35.900	36.460	35.488	71,500
2024-11-04	36.310	36.310	35.690	35.950	34.991	93,500
2024-11-01	36.490	37.500	35.900	36.140	35.176	158,600
2024-10-31	42.160	42.160	36.000	36.220	35.254	340,400
2024-10-30	39.720	40.970	39.720	40.480	39.401	35,900
2024-10-29	40.640	40.690	39.560	39.660	38.602	70,600
2024-10-28	41.000	41.250	40.540	40.640	39.556	58,100
2024-10-25	40.520	41.510	40.520	41.060	39.965	45,900
2024-10-24	40.550	40.950	39.510	40.700	39.615	65,300
2024-10-23	40.060	40.830	40.060	40.600	39.517	57,700
2024-10-22	40.710	41.120	40.420	40.610	39.527	83,900
2024-10-21	40.780	41.480	40.780	41.210	40.111	31,600
2024-10-18	41.370	41.730	40.870	41.130	40.033	32,000
2024-10-17	41.080	41.600	40.800	41.130	40.033	34,000
2024-10-16	41.000	41.410	40.750	40.900	39.809	95,500
2024-10-15	40.430	41.080	40.050	41.000	39.907	136,500
2024-10-11	40.270	40.620	40.120	40.430	39.352	44,000
2024-10-10	40.180	40.210	39.670	39.990	38.924	59,400
2024-10-09	39.820	40.490	39.740	40.230	39.157	150,700
2024-10-08	38.750	39.790	37.950	39.620	38.564	86,000
2024-10-07	38.120	38.950	38.110	38.480	37.454	63,500
2024-10-04	39.310	39.540	37.760	38.410	37.386	60,100
2024-10-03	37.790	39.280	37.690	39.280	38.233	61,900
2024-10-02	38.010	38.060	37.470	37.760	36.753	33,400
2024-10-01	36.600	37.990	36.250	37.960	36.948	65,200
2024-09-30	36.480	37.050	36.040	36.770	35.790	42,200
2024-09-27	37.460	37.530	36.690	36.800	35.819	27,200
2024-09-26	37.580	38.390	37.510	37.510	36.335	33,900
2024-09-25	38.080	38.080	37.280	37.320	36.151	43,700
2024-09-24	38.010	38.290	37.870	38.130	36.935	39,300
2024-09-23	37.910	38.230	37.790	38.000	36.809	24,000
2024-09-20	38.640	38.640	37.680	38.020	36.829	67,100
2024-09-19	38.030	38.970	37.990	38.700	37.487	114,900
2024-09-18	37.210	38.240	36.900	37.570	36.393	113,800
2024-09-17	36.270	37.250	36.110	37.210	36.044	40,400
2024-09-16	35.890	36.430	35.890	36.190	35.056	43,000
2024-09-13	36.260	37.080	36.150	36.150	35.017	37,300
2024-09-12	36.790	36.860	35.980	36.140	35.008	45,000
2024-09-11	36.050	36.780	35.570	36.730	35.579	31,300
2024-09-10	35.880	36.360	35.250	36.110	34.978	272,600
2024-09-09	35.700	36.170	35.640	35.870	34.746	59,800
2024-09-06	36.870	36.870	35.290	35.640	34.523	143,300
2024-09-05	35.510	36.640	35.510	36.530	35.385	130,600
2024-09-04	35.420	35.860	35.270	35.780	34.659	198,300
2024-09-03	35.760	36.200	35.220	35.410	34.300	119,700
2024-08-30	35.760	36.750	35.750	35.980	34.853	375,400
2024-08-29	36.800	36.990	35.900	35.950	34.823	83,100
2024-08-28	36.810	37.060	36.580	36.670	35.521	58,000
2024-08-27	37.020	37.160	36.390	36.790	35.637	53,700
2024-08-26	38.090	38.330	37.530	37.770	36.586	33,100
2024-08-23	38.190	39.300	37.710	38.260	37.061	96,800

← NewerPage 9 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.