Badger Infrastructure Solutions Ltd BDGI
TSX · Kanada · Endüstriyel Hizmetler
CAD 98,22+2,02 (+%2,10)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 97,04 | +%0,87 | CAD 96,18 | CAD 97,73 | CAD 94,59 | 14,05K |
| 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 |