Badger Infrastructure Solutions Ltd. (BDGI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 12:15PM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 40.77 | 40.77 | 39.64 | 39.64 | 39.64 | 28,972 |
| 31 May 2024 | 41.30 | 41.30 | 39.40 | 40.93 | 40.93 | 221,600 |
| 30 May 2024 | 40.78 | 41.47 | 40.15 | 40.50 | 40.50 | 105,500 |
| 29 May 2024 | 41.80 | 41.80 | 40.58 | 40.74 | 40.74 | 56,800 |
| 28 May 2024 | 42.22 | 42.22 | 41.46 | 41.80 | 41.80 | 25,800 |
| 27 May 2024 | 42.24 | 42.29 | 41.79 | 42.00 | 42.00 | 19,300 |
| 24 May 2024 | 41.27 | 41.95 | 41.27 | 41.83 | 41.83 | 22,600 |
| 23 May 2024 | 42.89 | 42.89 | 41.29 | 41.52 | 41.52 | 25,000 |
| 22 May 2024 | 42.03 | 42.53 | 41.75 | 42.15 | 42.15 | 35,100 |
| 21 May 2024 | 42.79 | 42.87 | 41.75 | 42.06 | 42.06 | 37,900 |
| 17 May 2024 | 42.50 | 42.76 | 41.42 | 42.28 | 42.28 | 46,500 |
| 16 May 2024 | 43.32 | 43.37 | 42.17 | 42.39 | 42.39 | 49,600 |
| 15 May 2024 | 42.85 | 43.42 | 42.19 | 43.29 | 43.29 | 130,200 |
| 14 May 2024 | 42.98 | 42.98 | 42.11 | 42.45 | 42.45 | 121,000 |
| 13 May 2024 | 43.29 | 43.65 | 42.46 | 43.13 | 43.13 | 63,400 |
| 10 May 2024 | 43.72 | 44.04 | 42.82 | 43.32 | 43.32 | 40,300 |
| 09 May 2024 | 43.97 | 44.35 | 43.46 | 43.78 | 43.78 | 31,300 |
| 08 May 2024 | 44.13 | 44.52 | 43.51 | 44.02 | 44.02 | 24,800 |
| 07 May 2024 | 45.44 | 45.54 | 44.44 | 44.45 | 44.45 | 49,200 |
| 06 May 2024 | 43.56 | 46.10 | 41.90 | 45.38 | 45.38 | 136,700 |
| 03 May 2024 | 44.68 | 45.99 | 43.25 | 43.30 | 43.30 | 163,400 |
| 02 May 2024 | 45.48 | 46.56 | 44.00 | 44.12 | 44.12 | 57,500 |
| 01 May 2024 | 43.60 | 45.24 | 43.60 | 44.87 | 44.87 | 33,000 |
| 30 Apr 2024 | 46.26 | 46.47 | 44.85 | 44.95 | 44.95 | 42,600 |
| 29 Apr 2024 | 46.92 | 47.18 | 46.25 | 46.79 | 46.79 | 50,300 |
| 26 Apr 2024 | 47.14 | 47.14 | 46.49 | 47.06 | 47.06 | 61,600 |
| 25 Apr 2024 | 45.82 | 47.53 | 45.82 | 46.91 | 46.91 | 45,200 |
| 24 Apr 2024 | 48.07 | 48.12 | 46.51 | 46.61 | 46.61 | 42,700 |
| 23 Apr 2024 | 46.32 | 47.37 | 46.19 | 47.37 | 47.37 | 113,600 |
| 22 Apr 2024 | 46.57 | 46.85 | 46.16 | 46.32 | 46.32 | 38,300 |
| 19 Apr 2024 | 46.41 | 46.69 | 45.96 | 46.58 | 46.58 | 50,500 |
| 18 Apr 2024 | 47.21 | 47.21 | 45.88 | 46.35 | 46.35 | 43,000 |
| 17 Apr 2024 | 48.27 | 48.36 | 46.75 | 47.21 | 47.21 | 67,100 |
| 16 Apr 2024 | 48.31 | 48.59 | 47.93 | 48.24 | 48.24 | 24,800 |
| 15 Apr 2024 | 48.91 | 49.47 | 48.01 | 48.36 | 48.36 | 33,000 |
| 12 Apr 2024 | 49.55 | 49.55 | 48.11 | 48.89 | 48.89 | 37,400 |
| 11 Apr 2024 | 49.65 | 50.53 | 49.04 | 49.67 | 49.67 | 68,000 |
| 10 Apr 2024 | 48.99 | 49.58 | 48.66 | 49.05 | 49.05 | 41,400 |
| 09 Apr 2024 | 50.05 | 50.15 | 49.23 | 49.78 | 49.78 | 28,400 |
| 08 Apr 2024 | 50.39 | 50.40 | 49.79 | 50.05 | 50.05 | 24,800 |
| 05 Apr 2024 | 49.66 | 51.00 | 49.66 | 50.40 | 50.40 | 44,700 |
| 04 Apr 2024 | 50.89 | 51.13 | 49.70 | 50.10 | 50.10 | 77,000 |
| 03 Apr 2024 | 49.24 | 50.92 | 47.89 | 50.86 | 50.86 | 105,400 |
| 02 Apr 2024 | 48.98 | 49.27 | 48.14 | 49.11 | 49.11 | 64,100 |
| 01 Apr 2024 | 50.20 | 50.25 | 48.96 | 49.46 | 49.46 | 28,100 |
| 28 Mar 2024 | 50.99 | 50.99 | 50.00 | 50.20 | 50.20 | 50,500 |
| 27 Mar 2024 | 50.62 | 51.42 | 50.02 | 51.25 | 51.25 | 42,800 |
| 27 Mar 2024 | 0.18 Dividend | |||||
| 26 Mar 2024 | 50.08 | 51.50 | 49.98 | 51.03 | 50.85 | 67,300 |
| 25 Mar 2024 | 49.52 | 51.10 | 49.52 | 50.25 | 50.07 | 130,400 |
| 22 Mar 2024 | 49.24 | 50.19 | 49.13 | 50.00 | 49.82 | 131,800 |
| 21 Mar 2024 | 48.76 | 49.19 | 47.67 | 49.06 | 48.89 | 102,300 |
| 20 Mar 2024 | 46.97 | 49.00 | 46.37 | 48.35 | 48.18 | 193,400 |
| 19 Mar 2024 | 44.76 | 46.54 | 44.76 | 46.51 | 46.35 | 53,300 |
| 18 Mar 2024 | 46.01 | 46.01 | 44.98 | 45.14 | 44.98 | 27,000 |
| 15 Mar 2024 | 46.54 | 47.28 | 45.45 | 45.54 | 45.38 | 94,100 |
| 14 Mar 2024 | 46.60 | 46.60 | 45.43 | 46.24 | 46.08 | 94,700 |
| 13 Mar 2024 | 46.00 | 46.74 | 45.87 | 46.61 | 46.45 | 111,800 |
| 12 Mar 2024 | 45.06 | 45.71 | 44.87 | 45.62 | 45.46 | 20,100 |
| 11 Mar 2024 | 45.30 | 45.32 | 44.64 | 45.06 | 44.90 | 25,400 |
| 08 Mar 2024 | 46.00 | 46.35 | 45.48 | 45.70 | 45.54 | 30,200 |
| 07 Mar 2024 | 44.58 | 45.95 | 44.56 | 45.90 | 45.74 | 43,600 |
| 06 Mar 2024 | 43.00 | 44.60 | 42.79 | 44.50 | 44.34 | 197,600 |
| 05 Mar 2024 | 43.21 | 43.21 | 42.71 | 42.92 | 42.77 | 67,800 |
| 04 Mar 2024 | 44.50 | 45.01 | 43.17 | 43.69 | 43.54 | 98,400 |
| 01 Mar 2024 | 44.00 | 46.43 | 43.47 | 44.50 | 44.34 | 146,300 |
| 29 Feb 2024 | 46.76 | 46.98 | 46.45 | 46.56 | 46.40 | 57,100 |
| 28 Feb 2024 | 47.69 | 47.69 | 46.79 | 46.94 | 46.77 | 60,600 |
| 27 Feb 2024 | 47.21 | 47.76 | 46.42 | 47.71 | 47.54 | 50,500 |
| 26 Feb 2024 | 45.58 | 46.57 | 45.58 | 46.28 | 46.12 | 40,300 |
| 23 Feb 2024 | 45.68 | 45.97 | 45.25 | 45.58 | 45.42 | 52,800 |
| 22 Feb 2024 | 45.02 | 45.76 | 45.02 | 45.59 | 45.43 | 38,800 |
| 21 Feb 2024 | 45.42 | 45.75 | 44.93 | 45.18 | 45.02 | 44,300 |
| 20 Feb 2024 | 45.41 | 46.54 | 45.41 | 46.06 | 45.90 | 41,400 |
| 16 Feb 2024 | 45.87 | 45.87 | 44.88 | 45.69 | 45.53 | 39,200 |
| 15 Feb 2024 | 46.25 | 46.50 | 45.50 | 45.62 | 45.46 | 51,800 |
| 14 Feb 2024 | 47.53 | 47.53 | 45.96 | 46.00 | 45.84 | 52,800 |
| 13 Feb 2024 | 47.51 | 47.51 | 45.71 | 46.06 | 45.90 | 47,500 |
| 12 Feb 2024 | 47.00 | 47.53 | 46.84 | 47.20 | 47.03 | 52,000 |
| 09 Feb 2024 | 47.22 | 47.29 | 46.56 | 46.81 | 46.64 | 43,700 |
| 08 Feb 2024 | 47.08 | 47.42 | 46.87 | 47.22 | 47.05 | 32,300 |
| 07 Feb 2024 | 46.34 | 47.17 | 46.33 | 46.69 | 46.53 | 54,100 |
| 06 Feb 2024 | 45.02 | 46.56 | 45.00 | 46.43 | 46.27 | 56,700 |
| 05 Feb 2024 | 47.14 | 47.16 | 46.32 | 46.47 | 46.31 | 12,700 |
| 02 Feb 2024 | 47.23 | 47.25 | 46.50 | 47.13 | 46.96 | 41,900 |
| 01 Feb 2024 | 45.88 | 47.53 | 45.88 | 47.23 | 47.06 | 32,300 |
| 31 Jan 2024 | 47.41 | 47.41 | 46.24 | 46.72 | 46.56 | 162,300 |
| 30 Jan 2024 | 47.34 | 47.73 | 46.96 | 47.08 | 46.91 | 45,200 |
| 29 Jan 2024 | 48.92 | 48.92 | 47.09 | 47.32 | 47.15 | 22,600 |
| 26 Jan 2024 | 47.38 | 48.05 | 47.35 | 48.00 | 47.83 | 28,500 |
| 25 Jan 2024 | 47.27 | 47.89 | 47.13 | 47.33 | 47.16 | 206,400 |
| 24 Jan 2024 | 46.46 | 47.40 | 45.91 | 46.79 | 46.62 | 102,400 |
| 23 Jan 2024 | 46.70 | 47.08 | 45.95 | 46.46 | 46.30 | 45,700 |
| 22 Jan 2024 | 46.20 | 47.05 | 45.64 | 46.70 | 46.54 | 135,100 |
| 19 Jan 2024 | 45.70 | 46.70 | 45.48 | 46.32 | 46.16 | 118,400 |
| 18 Jan 2024 | 44.50 | 46.51 | 44.40 | 45.70 | 45.54 | 44,000 |
| 17 Jan 2024 | 44.00 | 44.50 | 43.62 | 44.15 | 43.99 | 60,700 |
| 16 Jan 2024 | 42.52 | 44.33 | 42.52 | 44.29 | 44.13 | 34,700 |
| 15 Jan 2024 | 42.57 | 44.12 | 42.36 | 43.94 | 43.79 | 40,800 |
| 12 Jan 2024 | 42.64 | 42.64 | 41.60 | 41.88 | 41.73 | 30,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.