Badger Infrastructure Solutions Ltd BDGI
TSX · Canada · Industrial Services
CAD 98.28+2.08 (+2.16%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 98.28 | +2.16% | CAD 96.18 | CAD 98.38 | CAD 94.59 | 84.90K |
| 2026-09-30 | CAD 96.20 | +1.69% | CAD 95.10 | CAD 97.18 | CAD 95.10 | 56.30K |
| 2026-09-29 | CAD 94.60 | +3.64% | CAD 91.07 | CAD 94.99 | CAD 91.07 | 133.80K |
| 2026-09-28 | CAD 91.28 | -0.81% | CAD 92.01 | CAD 92.01 | CAD 89.90 | 57.90K |
| 2026-09-25 | CAD 92.03 | +0.28% | CAD 91.58 | CAD 92.05 | CAD 90.51 | 56.50K |
| 2026-09-24 | CAD 91.77 | +0.64% | CAD 91.23 | CAD 92.39 | CAD 89.92 | 99.30K |
| 2026-09-23 | CAD 91.19 | +0.84% | CAD 89.82 | CAD 92.59 | CAD 89.82 | 68.50K |
| 2026-09-22 | CAD 90.43 | +2.64% | CAD 88.15 | CAD 91.31 | CAD 87.95 | 153.90K |
| 2026-09-21 | CAD 88.10 | +2.04% | CAD 85.97 | CAD 88.49 | CAD 85.97 | 40.80K |
| 2026-09-18 | CAD 86.34 | -0.23% | CAD 86.21 | CAD 86.66 | CAD 85.46 | 128.40K |
| 2026-09-17 | CAD 86.54 | +0.44% | CAD 86.96 | CAD 87.67 | CAD 85.34 | 66.90K |
| 2026-09-16 | CAD 86.16 | +2.58% | CAD 83.98 | CAD 86.96 | CAD 83.98 | 138.60K |
| 2026-09-15 | CAD 83.99 | +0.13% | CAD 83.21 | CAD 84.39 | CAD 83.21 | 85.40K |
| 2026-09-14 | CAD 83.88 | -0.45% | CAD 83.97 | CAD 84.28 | CAD 80.71 | 117.00K |
| 2026-09-11 | CAD 84.26 | +0.20% | CAD 84.59 | CAD 85.29 | CAD 84.16 | 71.50K |
| 2026-09-10 | CAD 84.09 | +0.21% | CAD 83.34 | CAD 85.66 | CAD 82.96 | 80.80K |
| 2026-09-09 | CAD 83.91 | -1.64% | CAD 85.26 | CAD 85.26 | CAD 83.48 | 118.20K |
| 2026-09-08 | CAD 85.31 | +1.01% | CAD 84.42 | CAD 85.50 | CAD 83.78 | 144.80K |
| 2026-09-04 | CAD 84.46 | +1.86% | CAD 82.95 | CAD 84.99 | CAD 82.95 | 145.00K |
| 2026-09-03 | CAD 82.92 | +1.15% | CAD 82.56 | CAD 82.92 | CAD 80.50 | 147.20K |
| 2026-09-02 | CAD 81.98 | -0.44% | CAD 82.29 | CAD 82.71 | CAD 81.20 | 138.90K |
| 2026-09-01 | CAD 82.34 | -0.94% | CAD 82.51 | CAD 83.33 | CAD 81.35 | 174.30K |
| 2026-08-31 | CAD 83.12 | -0.44% | CAD 83.06 | CAD 83.62 | CAD 82.21 | 139.60K |
| 2026-08-28 | CAD 83.49 | -2.36% | CAD 85.90 | CAD 86.32 | CAD 82.50 | 117.50K |
| 2026-08-27 | CAD 85.51 | +0.91% | CAD 85.17 | CAD 86.62 | CAD 84.76 | 73.80K |
| 2026-08-26 | CAD 84.74 | +2.10% | CAD 82.96 | CAD 85.08 | CAD 82.41 | 98.40K |
| 2026-08-25 | CAD 83.00 | -0.80% | CAD 84.89 | CAD 85.85 | CAD 82.58 | 85.70K |
| 2026-08-24 | CAD 83.67 | -1.08% | CAD 83.52 | CAD 83.98 | CAD 82.46 | 82.70K |
| 2026-08-21 | CAD 84.58 | -0.53% | CAD 85.69 | CAD 86.36 | CAD 84.44 | 78.80K |
| 2026-08-20 | CAD 85.03 | -1.08% | CAD 85.99 | CAD 86.23 | CAD 84.48 | 62.80K |
| 2026-08-19 | CAD 85.96 | -0.88% | CAD 86.86 | CAD 87.21 | CAD 84.31 | 94.60K |
| 2026-08-18 | CAD 86.72 | -2.91% | CAD 89.29 | CAD 89.29 | CAD 86.62 | 51.50K |
| 2026-08-17 | CAD 89.32 | +2.31% | CAD 87.56 | CAD 89.81 | CAD 87.04 | 132.60K |
| 2026-08-14 | CAD 87.30 | -1.69% | CAD 88.56 | CAD 89.28 | CAD 86.94 | 94.80K |
| 2026-08-13 | CAD 88.80 | +2.05% | CAD 87.07 | CAD 89.90 | CAD 86.60 | 152.90K |
| 2026-08-12 | CAD 87.02 | -2.41% | CAD 88.79 | CAD 88.79 | CAD 86.61 | 188.30K |
| 2026-08-11 | CAD 89.17 | +1.53% | CAD 87.83 | CAD 89.83 | CAD 87.83 | 56.70K |
| 2026-08-10 | CAD 87.83 | -1.11% | CAD 88.56 | CAD 89.00 | CAD 87.52 | 237.50K |
| 2026-08-07 | CAD 88.82 | -0.26% | CAD 88.90 | CAD 89.00 | CAD 88.20 | 111.00K |
| 2026-08-06 | CAD 89.05 | -1.98% | CAD 90.64 | CAD 90.95 | CAD 89.00 | 117.30K |
| 2026-08-05 | CAD 90.85 | -4.48% | CAD 95.11 | CAD 95.11 | CAD 90.67 | 98.60K |
| 2026-08-04 | CAD 95.11 | +7.03% | CAD 91.65 | CAD 96.07 | CAD 91.15 | 318.70K |
| 2026-07-31 | CAD 88.86 | +4.43% | CAD 89.00 | CAD 94.45 | CAD 88.46 | 296.80K |
| 2026-07-30 | CAD 85.09 | +5.21% | CAD 81.93 | CAD 85.95 | CAD 80.98 | 176.80K |
| 2026-07-29 | CAD 80.88 | -8.37% | CAD 87.84 | CAD 87.84 | CAD 80.77 | 362.40K |
| 2026-07-28 | CAD 88.27 | -2.00% | CAD 91.82 | CAD 91.82 | CAD 88.13 | 264.90K |
| 2026-07-27 | CAD 90.07 | -8.44% | CAD 98.47 | CAD 99.46 | CAD 89.12 | 293.60K |
| 2026-07-24 | CAD 98.37 | +3.10% | CAD 95.82 | CAD 98.66 | CAD 94.77 | 111.00K |
| 2026-07-23 | CAD 95.41 | -0.34% | CAD 95.38 | CAD 95.97 | CAD 93.90 | 79.40K |
| 2026-07-22 | CAD 95.74 | -1.65% | CAD 96.64 | CAD 97.50 | CAD 94.56 | 145.20K |
| 2026-07-21 | CAD 97.35 | +3.51% | CAD 94.46 | CAD 98.41 | CAD 94.01 | 190.30K |
| 2026-07-20 | CAD 94.05 | -0.57% | CAD 94.71 | CAD 96.44 | CAD 92.82 | 86.80K |
| 2026-07-17 | CAD 94.59 | +0.77% | CAD 92.25 | CAD 94.99 | CAD 91.81 | 94.00K |
| 2026-07-16 | CAD 93.87 | +3.19% | CAD 91.01 | CAD 93.98 | CAD 90.31 | 257.80K |
| 2026-07-15 | CAD 90.97 | -1.47% | CAD 92.40 | CAD 93.67 | CAD 89.82 | 155.20K |
| 2026-07-14 | CAD 92.33 | +0.79% | CAD 91.59 | CAD 93.38 | CAD 90.81 | 98.90K |
| 2026-07-13 | CAD 91.61 | -0.21% | CAD 91.86 | CAD 92.14 | CAD 89.75 | 116.00K |
| 2026-07-10 | CAD 91.80 | -1.01% | CAD 92.80 | CAD 93.87 | CAD 91.61 | 97.10K |
| 2026-07-09 | CAD 92.74 | -1.24% | CAD 92.84 | CAD 93.85 | CAD 90.54 | 114.60K |
| 2026-07-08 | CAD 93.90 | +0.21% | CAD 92.66 | CAD 94.66 | CAD 92.41 | 69.20K |
| 2026-07-07 | CAD 93.70 | -0.77% | CAD 94.88 | CAD 95.22 | CAD 91.44 | 151.80K |
| 2026-07-06 | CAD 94.43 | +0.56% | CAD 92.54 | CAD 94.73 | CAD 92.36 | 140.90K |
| 2026-07-03 | CAD 93.90 | +3.13% | CAD 91.11 | CAD 95.20 | CAD 91.11 | 25.10K |
| 2026-07-02 | CAD 91.05 | -2.12% | CAD 92.91 | CAD 94.07 | CAD 89.06 | 250.90K |
| 2026-06-30 | CAD 93.02 | -0.10% | CAD 92.61 | CAD 93.72 | CAD 92.01 | 47.20K |
| 2026-06-29 | CAD 93.11 | -1.88% | CAD 94.80 | CAD 95.18 | CAD 92.43 | 71.20K |
| 2026-06-26 | CAD 94.89 | +6.06% | CAD 89.42 | CAD 95.17 | CAD 87.07 | 156.50K |
| 2026-06-25 | CAD 89.47 | +1.23% | CAD 89.50 | CAD 92.08 | CAD 88.30 | 90.90K |
| 2026-06-24 | CAD 88.38 | -1.53% | CAD 89.83 | CAD 89.91 | CAD 87.00 | 61.90K |
| 2026-06-23 | CAD 89.75 | -1.65% | CAD 89.69 | CAD 91.53 | CAD 89.49 | 42.70K |
| 2026-06-22 | CAD 91.26 | +0.78% | CAD 90.73 | CAD 91.66 | CAD 90.51 | 66.50K |
| 2026-06-19 | CAD 90.55 | +0.29% | CAD 90.55 | CAD 90.94 | CAD 89.54 | 42.80K |
| 2026-06-18 | CAD 90.29 | +4.67% | CAD 88.16 | CAD 90.60 | CAD 87.47 | 95.00K |
| 2026-06-17 | CAD 86.26 | -4.76% | CAD 90.73 | CAD 91.76 | CAD 85.82 | 116.70K |
| 2026-06-16 | CAD 90.57 | -1.95% | CAD 92.37 | CAD 92.65 | CAD 90.22 | 95.30K |
| 2026-06-15 | CAD 92.37 | +1.45% | CAD 92.76 | CAD 92.84 | CAD 91.94 | 48.90K |
| 2026-06-12 | CAD 91.05 | -1.00% | CAD 92.54 | CAD 92.91 | CAD 90.90 | 64.70K |
| 2026-06-11 | CAD 91.97 | +1.10% | CAD 91.09 | CAD 92.45 | CAD 90.40 | 64.90K |
| 2026-06-10 | CAD 90.97 | -2.47% | CAD 93.28 | CAD 94.74 | CAD 90.63 | 140.70K |
| 2026-06-09 | CAD 93.27 | -0.45% | CAD 93.90 | CAD 95.94 | CAD 89.61 | 144.50K |
| 2026-06-08 | CAD 93.69 | +5.73% | CAD 91.46 | CAD 95.79 | CAD 90.00 | 237.40K |
| 2026-06-05 | CAD 88.61 | -1.90% | CAD 90.00 | CAD 91.41 | CAD 88.39 | 170.50K |
| 2026-06-04 | CAD 90.33 | +1.33% | CAD 89.74 | CAD 90.96 | CAD 89.22 | 347.20K |
| 2026-06-03 | CAD 89.14 | -1.12% | CAD 89.52 | CAD 90.00 | CAD 87.87 | 338.00K |
| 2026-06-02 | CAD 90.15 | +2.97% | CAD 87.07 | CAD 90.85 | CAD 87.07 | 140.80K |
| 2026-06-01 | CAD 87.55 | -0.38% | CAD 87.94 | CAD 88.92 | CAD 86.79 | 138.60K |
| 2026-05-29 | CAD 87.88 | -0.86% | CAD 88.06 | CAD 89.05 | CAD 87.36 | 286.50K |
| 2026-05-28 | CAD 88.64 | +2.49% | CAD 88.18 | CAD 90.15 | CAD 86.40 | 233.10K |
| 2026-05-27 | CAD 86.49 | -0.76% | CAD 87.15 | CAD 88.32 | CAD 85.84 | 202.20K |
| 2026-05-26 | CAD 87.15 | -0.84% | CAD 87.27 | CAD 88.63 | CAD 86.82 | 128.10K |