Badger Infrastructure Solutions Ltd. - BDGI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	77.25	77.45	77.45	78.13	76.47	130,544
January 13, 2026	76.58	77.13	77.13	77.31	75.83	103,341
January 12, 2026	75.6	76.6	76.6	76.74	74.42	84,800
January 09, 2026	74.92	75.97	75.97	75.97	73.86	99,114
January 08, 2026	71.7	74.91	74.91	75.99	71.7	175,000
January 07, 2026	72.87	71.73	71.73	72.87	71.63	78,013
January 06, 2026	73.61	72.64	72.64	73.61	72.11	94,517
January 05, 2026	73.47	73.41	73.41	74.41	72.68	105,332
January 02, 2026	73.2	72.97	72.97	73.57	72.8	40,800
December 31, 2025	73.71	73.13	73.13	74.54	73.06	45,023
December 30, 2025	74.56	73.76	73.57	74.93	73.72	48,200
December 29, 2025	74.21	74.78	74.78	75.27	74.21	69,700
December 23, 2025	74.96	74.81	74.81	75.22	74.55	28,700
December 22, 2025	74.22	75.05	75.05	75.25	73.94	134,400
December 19, 2025	74.24	73.8	73.8	74.57	73.21	83,527
December 18, 2025	73.09	74.12	74.12	74.82	72.76	94,100
December 17, 2025	76.7	72.56	72.56	78.04	72.27	128,910
December 16, 2025	78.17	76.33	76.33	78.41	76.27	72,900
December 15, 2025	78.9	78.1	78.1	78.9	77.77	71,700
December 12, 2025	78.91	78.2	78.2	79.16	78	110,993
December 11, 2025	78.5	78.78	78.78	79.22	77.56	82,946
December 10, 2025	77.79	78.37	78.37	79.37	77.77	85,200
December 09, 2025	76.89	78.3	78.3	78.69	76.89	79,800
December 08, 2025	76.81	77.24	77.24	77.41	76.53	83,900
December 05, 2025	76.1	76.5	76.5	76.72	75.25	84,700
December 04, 2025	73.16	75.96	75.96	76.23	72.56	186,483
December 03, 2025	72.35	72.84	72.84	73.18	72.21	123,900
December 02, 2025	72.92	72.26	72.26	73.29	72.03	84,030
December 01, 2025	73.68	72.92	72.92	73.68	72.24	47,404
November 28, 2025	73.45	72.81	72.81	73.79	72.72	52,800
November 27, 2025	72.01	73.44	73.44	73.75	72.01	54,934
November 26, 2025	71.15	72.12	72.12	72.38	70.5	120,811
November 25, 2025	71.19	71.1	71.1	71.84	70.82	117,235
November 24, 2025	71.26	71.14	71.14	71.86	70.82	311,100
November 21, 2025	71.48	70.98	70.98	72.22	70.17	136,203
November 20, 2025	74.08	71.44	71.44	74.13	71.39	135,200
November 19, 2025	71.1	72.86	72.86	72.95	70.91	133,104
November 18, 2025	70.49	70.88	70.88	71.43	69.78	106,200
November 17, 2025	71.51	71.18	71.18	72.21	70.99	86,600
November 14, 2025	72.01	71.55	71.55	72.86	68.23	262,641
November 13, 2025	75.54	72.96	72.96	75.8	71.23	367,114
November 12, 2025	74.42	76.03	76.03	76.32	74.42	109,100
November 11, 2025	74.18	74.83	74.83	75.73	74.18	104,700
November 10, 2025	73.08	74.18	74.18	74.33	73.08	122,801
November 07, 2025	72.25	72.95	72.95	73.47	71.46	126,903
November 06, 2025	74.97	72	72	75.73	71.1	474,441
November 05, 2025	72.28	73.99	73.99	74.04	72.28	127,020
November 04, 2025	72.79	72.36	72.36	73.19	72.07	182,400
November 03, 2025	73.04	73.49	73.49	73.8	72.13	135,300
October 31, 2025	73.05	73.59	73.59	73.83	72.33	114,017
October 30, 2025	72.26	72.81	72.81	73.22	72.26	130,934
October 29, 2025	71.25	72.71	72.71	73.89	71.25	307,500
October 28, 2025	70.69	71.2	71.2	71.72	70.69	93,205
October 27, 2025	70.84	70.74	70.74	70.84	69.65	99,500
October 24, 2025	70.4	70.25	70.25	71.36	69.83	51,036
October 23, 2025	69.47	70.08	70.08	70.44	68.71	159,321
October 22, 2025	68.86	69.7	69.7	69.76	68.6	78,856
October 21, 2025	69.32	68.82	68.82	70.11	68.75	130,910
October 20, 2025	68.23	70.61	70.61	70.86	68.23	93,800
October 17, 2025	68.35	68.13	68.13	68.61	67.46	146,503

Badger Infrastructure Solutions Ltd. (BDGI.TO) TSX