Badger Infrastructure Solutions Ltd. (BDGI.TO) TSX

61.96

-0.31(-0.50%)

Updated at March 13 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	62.58	61.96	61.96	63.18	61.77	131,356
March 12, 2026	63.47	62.27	62.27	64.29	62.09	274,400
March 11, 2026	64.43	64.46	64.46	64.62	63.51	234,099
March 10, 2026	64.52	64.41	64.41	66.4	64.08	151,962
March 09, 2026	65.1	64.31	64.31	65.39	63.09	417,346
March 06, 2026	67.89	66.68	66.68	68.05	60.12	591,209
March 05, 2026	71.42	70.75	70.75	72.11	69.21	252,508
March 04, 2026	74.07	71.92	71.92	74.3	71.73	163,351
March 03, 2026	74.23	74.18	74.18	75.29	72.51	151,660
March 02, 2026	72.51	75.62	75.62	76.12	72.51	150,325
February 27, 2026	73.41	73.11	73.11	73.95	72.51	276,503
February 26, 2026	71.87	74.09	74.09	74.34	71.87	112,544
February 25, 2026	71.5	71.87	71.87	71.87	69.9	108,318
February 24, 2026	70.75	71.21	71.21	71.64	70.08	95,143
February 23, 2026	73.06	70.26	70.26	73.06	69.31	162,100
February 20, 2026	71.38	73.16	0	73.27	71.38	144,111
February 19, 2026	69.56	71.91	0	71.93	69.33	155,500
February 18, 2026	68.58	69.94	0	70.04	68.17	198,400
February 17, 2026	68.76	68.65	0	69.34	67.12	234,900
February 13, 2026	65.98	69.18	0	69.18	65.5	245,100
February 12, 2026	68.04	65.8	0	68.14	64.33	286,800
February 11, 2026	69.24	67.79	0	69.62	67.48	154,247
February 10, 2026	68.37	69.09	0	69.26	67.43	95,900
February 09, 2026	68.97	68.09	0	68.97	67.46	142,600
February 06, 2026	69.84	68.92	0	70.08	67.91	104,900
February 05, 2026	69.41	69.04	0	70.77	68.69	178,615
February 04, 2026	74.5	70.15	0	74.5	70.11	211,500
February 03, 2026	74.64	74.24	0	75.25	73.86	187,400
February 02, 2026	73.95	73.75	0	76.67	71.02	420,600
January 30, 2026	77.52	76.99	0	78.94	76.03	282,403
January 29, 2026	78.25	78.35	0	78.98	76.28	136,700
January 28, 2026	78.1	78.02	0	78.2	76.06	145,100
January 27, 2026	77.86	78.16	0	78.64	77.06	108,900
January 26, 2026	77.69	77.86	0	78.48	76.09	112,744
January 23, 2026	81	78.02	0	82	77.87	130,700
January 22, 2026	80.2	81.16	0	81.89	79.66	106,200
January 21, 2026	80.9	79.83	0	81.99	78.25	134,849
January 20, 2026	81.82	80.81	0	81.82	80.2	120,700
January 19, 2026	81.56	81.94	0	82.57	81.36	62,911
January 16, 2026	79.42	81.81	0	82.5	79	118,600
January 15, 2026	77.45	79.42	0	80.12	77.44	185,700
January 14, 2026	77.25	77.45	0	78.13	76.47	131,517
January 13, 2026	76.58	77.13	0	77.31	75.83	103,341
January 12, 2026	75.6	76.6	0	76.74	74.42	84,800
January 09, 2026	74.92	75.97	0	75.97	73.86	99,114
January 08, 2026	71.7	74.91	0	75.99	71.7	175,000
January 07, 2026	72.87	71.73	0	72.87	71.63	78,013
January 06, 2026	73.61	72.64	0	73.61	72.11	95,000
January 05, 2026	73.47	73.41	0	74.41	72.68	105,332
January 02, 2026	73.2	72.97	0	73.57	72.8	40,800
December 31, 2025	73.71	73.13	0	74.54	73.06	45,023
December 30, 2025	74.56	73.76	0	74.93	73.72	48,200
December 29, 2025	74.21	74.78	0	75.27	74.21	70,345
December 24, 2025	74.68	74.83	0	75.15	74.5	32,940
December 23, 2025	74.96	74.81	0	75.22	74.55	28,700
December 22, 2025	74.22	75.05	0	75.25	73.94	134,400
December 19, 2025	74.24	73.8	0	74.57	73.21	83,527
December 18, 2025	73.09	74.12	0	74.82	72.76	94,100
December 17, 2025	76.7	72.56	0	78.04	72.27	128,910
December 16, 2025	78.17	76.33	0	78.41	76.27	72,900