Badger Infrastructure Solutions Ltd. (BDGI.TO) TSX

70.08

+0.38(+0.55%)

Updated at October 23 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 202569.4770.0870.0870.4468.71159,321
October 22, 202568.8669.769.769.7668.678,856
October 21, 202569.3268.8268.8270.1168.75130,910
October 20, 202568.2370.6170.6170.8668.2393,800
October 17, 202568.3568.1368.1368.6167.46146,503
October 16, 202567.3168.7268.7268.8167.07155,300
October 15, 202566.85676767.265.7595,145
October 14, 202564.9466.4966.4966.9964.88139,946
October 10, 202564.7565.0165.0165.0763.64168,543
October 09, 202564.1464.6864.6864.7463.477,216
October 08, 202564.2363.7563.7564.4463.13109,400
October 07, 202561.964.1864.1864.2961.89149,245
October 06, 202560.8761.5761.5761.6960.3853,100
October 03, 202560.93616161.7460.7339,600
October 02, 202561.561.0861.0861.6760.8345,126
October 01, 202561.3161.3861.3861.8360.8834,900
September 30, 202560.6261.3861.3861.4559.8149,210
September 29, 202559.9660.4560.4560.7159.9670,049
September 26, 202559.9959.8459.8460.0459.692,445
September 25, 202559.3559.9959.9960.1559.3184,200
September 24, 20255859.3459.3460.0857.99110,400
September 23, 202560.0158.1858.1860.4757.9461,300
September 22, 202559.6260.0160.0160.3759.5197,600
September 19, 202559.3359.6659.6659.8959.0281,600
September 18, 202559.0359.3759.3760.258.9831,100
September 17, 202558.8258.9158.9159.7858.8251,900
September 16, 202559.0459.1359.1359.5258.6749,322
September 15, 202558.0759.0859.0859.1358.02150,443
September 12, 202558.2558.1758.1758.557.5736,619
September 11, 202557.6858.4858.4858.557.1785,354
September 10, 202557.2857.3357.3357.556.7368,200
September 09, 202557.8257.0157.0157.8256.3769,400
September 08, 202557.5657.757.757.7456.9959,100
September 05, 20255757.7457.7457.7956.5860,918
September 04, 202556.1656.5856.5856.655.8857,900
September 03, 202556.3856.1456.1456.755.9559,300
September 02, 202557.0856.3156.3157.356.0573,000
August 29, 202558.4657.6357.6359.0157.2868,829
August 28, 202558.8758.8158.8159.6758.63133,438
August 27, 202558.1558.5358.5358.8857.9797,318
August 26, 20255758.1558.1558.5657422,905
August 25, 202557.2157.1557.1558.2756.91169,300
August 22, 202555.5557.4257.4257.5255.55154,826
August 21, 20255455.2655.2655.4853.97150,747
August 20, 202553.95545454.1853.38115,300
August 19, 202554.2453.9553.9554.8953.653,200
August 18, 202553.3954.2154.2154.3853.3961,200
August 15, 202553.6453.3853.3854.3453.2728,110
August 14, 202554.5153.6453.6454.5153.5563,327
August 13, 202555.1854.6854.6855.5154.5198,442
August 12, 202554.6755.1155.1155.354.6777,918
August 11, 202553.4154.6554.6554.7253.4169,633
August 08, 202553.1953.453.453.9853.1938,400
August 07, 202553.1953.6653.6653.8652.7258,500
August 06, 202552.752.9652.965352.3109,200
August 05, 202553.352.5252.5253.552.23121,704
August 01, 202552.1552.6152.6152.951.44211,028
July 31, 202555.1352.2952.2955.450.87224,600
July 30, 202554.1554.3454.3454.5753.3961,600
July 29, 202554.7254.4954.4954.7253.7558,400