Badger Infrastructure Solutions Ltd (BDGI)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -1.73892329681 | 41.98 | 42.86 | 40.9 | 70196 | 41.82838405 | CS |
| 4 | 0.47 | 1.15252574792 | 40.78 | 43.19 | 39.4 | 72664 | 41.55041889 | CS |
| 12 | -9.64 | -18.9428178424 | 50.89 | 51.13 | 39.4 | 60290 | 43.75860186 | CS |
| 26 | 0.4 | 0.979192166463 | 40.85 | 51.5 | 39.4 | 63320 | 45.06607384 | CS |
| 52 | 15.83 | 62.2738001574 | 25.42 | 51.5 | 25.3 | 64131 | 40.36652677 | CS |
| 156 | 3.57 | 9.47452229299 | 37.68 | 51.5 | 22.72 | 64022 | 34.33992993 | CS |
| 260 | -0.75 | -1.78571428571 | 42 | 51.5 | 22.72 | 65387 | 34.59836572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719438000 | 41 | -0.43 | -1.04 | 41.09 | 41.7 | 40.9 | 43811 |
| 1719351600 | 41.43 | -1.22 | -2.86 | 42.81 | 42.81 | 41.27 | 42272 |
| 1719265200 | 42.65 | 0.98 | 2.35 | 42.06 | 42.86 | 41.82 | 64670 |
| 1719006000 | 41.67 | -0.32 | -0.76 | 41.99 | 42.45 | 41.57 | 101129 |
| 1718919600 | 41.99 | 0.29 | 0.70 | 41.98 | 42.13 | 41.26 | 99100 |
| 1718833200 | 41.7 | -0.5 | -1.18 | 42.25 | 42.32 | 41.43 | 27257 |
| 1718746800 | 42.2 | 1.75 | 4.33 | 40.56 | 42.62 | 40.52 | 197508 |
| 1718660400 | 40.45 | -0.19 | -0.47 | 40.58 | 41.09 | 40.34 | 52612 |
| 1718401200 | 40.64 | -1.35 | -3.22 | 42.12 | 42.12 | 40.41 | 42547 |
| 1718314800 | 41.99 | -0.27 | -0.64 | 42.26 | 42.73 | 41.57 | 36390 |
| 1718228400 | 42.26 | 0.61 | 1.46 | 42.1 | 42.9 | 42.1 | 46074 |
| 1718142000 | 41.65 | -0.36 | -0.86 | 41.71 | 41.96 | 41.37 | 45483 |
| 1718055600 | 42.01 | -0.1 | -0.24 | 42.09 | 42.81 | 41.85 | 22940 |
| 1717796400 | 42.11 | -0.74 | -1.73 | 42.81 | 43.07 | 41.91 | 68253 |
| 1717710000 | 42.85 | -0.04 | -0.09 | 42.78 | 43.19 | 42.63 | 31134 |
| 1717623600 | 42.89 | 1.24 | 2.98 | 41.66 | 43 | 41.62 | 41904 |
| 1717537200 | 41.65 | 1.43 | 3.56 | 40.26 | 41.7 | 40.26 | 93311 |
| 1717450800 | 40.22 | -0.71 | -1.73 | 40.77 | 40.77 | 39.66 | 69795 |
| 1717191600 | 40.93 | 0.43 | 1.06 | 41.3 | 41.3 | 39.4 | 221609 |
| 1717105200 | 40.5 | -0.24 | -0.59 | 40.78 | 41.47 | 40.15 | 105481 |
| 1717018800 | 40.74 | -1.06 | -2.54 | 41.8 | 41.8 | 40.58 | 56793 |
| 1716932400 | 41.8 | -0.2 | -0.48 | 42.22 | 42.22 | 41.5 | 25771 |
| 1716846000 | 42 | 0.17 | 0.41 | 42.24 | 42.29 | 41.79 | 19311 |
| 1716586800 | 41.83 | 0.31 | 0.75 | 41.27 | 41.95 | 41.27 | 22607 |
| 1716500400 | 41.52 | -0.63 | -1.49 | 42.89 | 42.89 | 41.29 | 25012 |
| 1716414000 | 42.15 | 0.09 | 0.21 | 42.03 | 42.53 | 41.75 | 35087 |
| 1716327600 | 42.06 | -0.22 | -0.52 | 42.79 | 42.79 | 41.77 | 37884 |
| 1715982000 | 42.28 | -0.11 | -0.26 | 42.5 | 42.76 | 41.98 | 46464 |
| 1715895600 | 42.39 | -0.9 | -2.08 | 43.32 | 43.37 | 42.17 | 49558 |
| 1715809200 | 43.29 | 0.84 | 1.98 | 42.85 | 43.42 | 42.19 | 130199 |
| 1715722800 | 42.45 | -0.68 | -1.58 | 42.98 | 42.98 | 42.11 | 120972 |
| 1715636400 | 43.13 | -0.19 | -0.44 | 43.29 | 43.65 | 42.46 | 63373 |
| 1715377200 | 43.32 | -0.46 | -1.05 | 43.72 | 44.04 | 42.82 | 40255 |
| 1715290800 | 43.78 | -0.24 | -0.55 | 43.97 | 44.35 | 43.46 | 31276 |
| 1715204400 | 44.02 | -0.43 | -0.97 | 44.13 | 44.52 | 43.57 | 24791 |
| 1715118000 | 44.45 | -0.93 | -2.05 | 45.44 | 45.54 | 44.45 | 49242 |
| 1715031600 | 45.38 | 2.08 | 4.80 | 43.56 | 46.1 | 41.9 | 136732 |
| 1714772400 | 43.3 | -0.82 | -1.86 | 44.68 | 45.99 | 43.25 | 163440 |
| 1714686000 | 44.12 | -0.75 | -1.67 | 45.48 | 46.56 | 44 | 57515 |
| 1714599600 | 44.87 | -0.08 | -0.18 | 43.6 | 45.23 | 43.6 | 32972 |
| 1714513200 | 44.95 | -1.84 | -3.93 | 46.26 | 46.41 | 44.88 | 42611 |
| 1714426800 | 46.79 | -0.27 | -0.57 | 46.92 | 47.18 | 46.25 | 50306 |
| 1714167600 | 47.06 | 0.15 | 0.32 | 47.14 | 47.14 | 46.49 | 61627 |
| 1714081200 | 46.91 | 0.3 | 0.64 | 45.82 | 47.51 | 45.82 | 45198 |
| 1713994800 | 46.61 | -0.76 | -1.60 | 48.07 | 48.12 | 46.51 | 42741 |
| 1713908400 | 47.37 | 1.05 | 2.27 | 46.32 | 47.37 | 46.19 | 113639 |
| 1713822000 | 46.32 | -0.26 | -0.56 | 46.57 | 46.85 | 46.2 | 38301 |
| 1713562800 | 46.58 | 0.23 | 0.50 | 46.41 | 46.69 | 45.97 | 50473 |
| 1713476400 | 46.35 | -0.86 | -1.82 | 47.21 | 47.21 | 45.88 | 43045 |
| 1713390000 | 47.21 | -1.03 | -2.14 | 48.27 | 48.36 | 46.77 | 67086 |
| 1713303600 | 48.24 | -0.12 | -0.25 | 48.31 | 48.54 | 47.93 | 24798 |
| 1713217200 | 48.36 | -0.53 | -1.08 | 48.91 | 49.42 | 48.01 | 32958 |
| 1712958000 | 48.89 | -0.78 | -1.57 | 49.55 | 49.55 | 48.13 | 37415 |
| 1712871600 | 49.67 | 0.62 | 1.26 | 49.65 | 50.53 | 49.04 | 67959 |
| 1712785200 | 49.05 | -0.73 | -1.47 | 48.99 | 49.57 | 48.66 | 41407 |
| 1712698800 | 49.78 | -0.27 | -0.54 | 50.05 | 50.15 | 49.23 | 28448 |
| 1712612400 | 50.05 | -0.35 | -0.69 | 50.39 | 50.4 | 49.85 | 24839 |
| 1712353200 | 50.4 | 0.3 | 0.60 | 49.66 | 51 | 49.66 | 44654 |
| 1712266800 | 50.1 | -0.76 | -1.49 | 50.89 | 51.13 | 49.77 | 77044 |
| 1712180400 | 50.86 | 1.75 | 3.56 | 49.24 | 50.91 | 48.93 | 105404 |
| 1712094000 | 49.11 | -0.35 | -0.71 | 48.98 | 49.27 | 48.16 | 64077 |
| 1712007600 | 49.46 | -0.74 | -1.47 | 50.2 | 50.25 | 48.97 | 28108 |
| 1711662000 | 50.2 | -1.05 | -2.05 | 50.99 | 50.99 | 50 | 50544 |
| 1711575600 | 51.25 | 0.22 | 0.43 | 50.62 | 51.42 | 50.02 | 42784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
