Badger Infrastructure Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	89.730	91.600	89.340	90.370	90.370	89,748
2026-10-15	89.910	89.970	85.140	89.250	89.250	146,000
2026-10-14	90.320	90.650	88.750	89.810	89.810	100,400
2026-10-13	89.870	91.980	88.080	90.600	90.600	66,000
2026-10-09	91.550	92.800	89.610	90.550	90.550	95,300
2026-10-08	92.990	94.380	90.770	91.500	91.500	79,700
2026-10-07	95.020	95.840	91.410	93.150	93.150	108,700
2026-10-06	98.460	98.500	96.190	96.910	96.910	118,300
2026-10-05	100.77	100.77	97.090	97.560	97.560	85,700
2026-10-02	98.740	102.12	98.740	100.73	100.73	90,300
2026-10-01	96.180	98.380	94.590	98.280	98.280	84,900
2026-09-30	95.100	97.180	95.100	96.200	96.200	56,300
2026-09-29	91.070	94.990	91.070	94.600	94.600	133,800
2026-09-28	92.010	92.010	89.900	91.280	91.085	57,900
2026-09-25	91.580	92.050	90.510	92.030	91.833	56,500
2026-09-24	91.230	92.390	89.920	91.770	91.574	99,300
2026-09-23	89.820	92.590	89.820	91.190	90.995	68,500
2026-09-22	88.150	91.310	87.950	90.430	90.237	153,900
2026-09-21	85.970	88.490	85.970	88.100	87.912	40,800
2026-09-18	86.210	86.660	85.460	86.340	86.156	128,400
2026-09-17	86.960	87.670	85.340	86.540	86.355	66,900
2026-09-16	83.980	86.960	83.980	86.160	85.976	138,600
2026-09-15	83.210	84.390	83.210	83.990	83.811	85,400
2026-09-14	83.970	84.280	80.710	83.880	83.701	117,000
2026-09-11	84.590	85.290	84.160	84.260	84.080	71,500
2026-09-10	83.340	85.660	82.960	84.090	83.910	80,800
2026-09-09	85.260	85.260	83.480	83.910	83.731	118,200
2026-09-08	84.420	85.500	83.780	85.310	85.128	144,800
2026-09-04	82.950	84.990	82.950	84.460	84.280	145,000
2026-09-03	82.560	82.920	80.500	82.920	82.743	147,200
2026-09-02	82.290	82.710	81.200	81.980	81.805	138,900
2026-09-01	82.510	83.330	81.350	82.340	82.164	174,300
2026-08-31	83.060	83.620	82.210	83.120	82.942	139,600
2026-08-28	85.900	86.320	82.500	83.490	83.312	117,500
2026-08-27	85.170	86.620	84.760	85.510	85.327	73,800
2026-08-26	82.960	85.080	82.410	84.740	84.559	98,400
2026-08-25	84.890	85.850	82.580	83.000	82.823	85,700
2026-08-24	83.520	83.980	82.460	83.670	83.491	82,700
2026-08-21	85.690	86.360	84.440	84.580	84.399	78,800
2026-08-20	85.990	86.230	84.480	85.030	84.848	62,800
2026-08-19	86.860	87.210	84.310	85.960	85.776	94,600
2026-08-18	89.290	89.290	86.620	86.720	86.535	51,500
2026-08-17	87.560	89.810	87.040	89.320	89.129	132,600
2026-08-14	88.560	89.280	86.940	87.300	87.114	94,800
2026-08-13	87.070	89.900	86.600	88.800	88.610	152,900
2026-08-12	88.790	88.790	86.610	87.020	86.834	188,300
2026-08-11	87.830	89.830	87.830	89.170	88.980	56,700
2026-08-10	88.560	89.000	87.520	87.830	87.642	237,500
2026-08-07	88.900	89.000	88.200	88.820	88.630	111,000
2026-08-06	90.640	90.950	89.000	89.050	88.860	117,300
2026-08-05	95.110	95.110	90.670	90.850	90.656	98,600
2026-08-04	91.650	96.070	91.150	95.110	94.907	318,700
2026-07-31	89.000	94.450	88.460	88.860	88.670	296,800
2026-07-30	81.930	85.950	80.980	85.090	84.908	176,800
2026-07-29	87.840	87.840	80.770	80.880	80.707	362,400
2026-07-28	91.820	91.820	88.130	88.270	88.081	264,900
2026-07-27	98.470	99.460	89.120	90.070	89.878	293,600
2026-07-24	95.820	98.660	94.770	98.370	98.160	111,000
2026-07-23	95.380	95.970	93.900	95.410	95.206	79,400
2026-07-22	96.640	97.500	94.560	95.740	95.536	145,200

Page 1 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.