Badger Infrastructure Solutions Ltd. (BDGI.TO) TSX

61.28

+0.2(+0.33%)

Updated at October 03 09:35AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 28, 202554.8554.5554.5554.8654.3193,621
July 25, 202553.7654.4254.4254.6853.76103,831
July 24, 202554.0453.7853.7854.4253.6999,500
July 23, 202554.1253.7453.7454.5553.7270,900
July 22, 202553.5154.0754.0754.5353119,200
July 21, 202553.5353.5753.5754.153.28104,610
July 18, 202554.753.553.554.753.4465,700
July 17, 202553.7654.5254.5254.7453.76102,709
July 16, 202552.9853.7653.7654.2852.88261,900
July 15, 202551.4152.9152.9153.0951.28177,766
July 14, 202550.5850.9850.9851.250.58163,228
July 11, 202549.9550.5450.5450.7749.79112,813
July 10, 202549.5850.3950.3950.6249.37140,600
July 09, 202549.2949.549.549.949.26156,500