Badger Infrastructure Solutions Ltd (BDGI)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0263713080169 | 37.92 | 39.64 | 37.33 | 81149 | 38.43290065 | CS |
| 4 | -2.61 | -6.44126357354 | 40.52 | 42.16 | 35.69 | 98646 | 37.83600553 | CS |
| 12 | 2.15 | 6.01230425056 | 35.76 | 42.16 | 35.25 | 88562 | 37.7983513 | CS |
| 26 | -4.12 | -9.80252200809 | 42.03 | 43.19 | 34.86 | 80662 | 38.24257762 | CS |
| 52 | -1.32 | -3.36477185827 | 39.23 | 51.5 | 34.86 | 71715 | 41.16411496 | CS |
| 156 | 5.66 | 17.5503875969 | 32.25 | 51.5 | 22.72 | 60758 | 34.88493561 | CS |
| 260 | -4.09 | -9.7380952381 | 42 | 51.5 | 22.72 | 67639 | 35.02840559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 37.91 | -0.01 | -0.03 | 37.97 | 39.35 | 37.33 | 90649 |
| 1732228800 | 37.92 | -0.15 | -0.39 | 38.47 | 38.69 | 37.9 | 59196 |
| 1732142400 | 38.07 | -0.43 | -1.12 | 38.61 | 38.69 | 37.73 | 77739 |
| 1732056000 | 38.5 | -0.36 | -0.93 | 38.66 | 38.66 | 37.83 | 100237 |
| 1731969600 | 38.86 | 0.27 | 0.70 | 38.23 | 39.64 | 38.23 | 93942 |
| 1731710400 | 38.59 | 0.59 | 1.55 | 37.92 | 38.6 | 37.58 | 74633 |
| 1731624000 | 38 | 0.31 | 0.82 | 37.68 | 38.41 | 37.54 | 59871 |
| 1731537600 | 37.69 | -0.56 | -1.46 | 38.15 | 38.36 | 37.42 | 125573 |
| 1731451200 | 38.25 | 0.35 | 0.92 | 37.89 | 38.32 | 37.51 | 80064 |
| 1731364800 | 37.9 | 0.35 | 0.93 | 37.58 | 38.08 | 37.46 | 81884 |
| 1731105600 | 37.55 | -0.95 | -2.47 | 38.5 | 38.7 | 37.46 | 77934 |
| 1731019200 | 38.5 | -0.66 | -1.69 | 39.21 | 39.51 | 38.05 | 67823 |
| 1730932800 | 39.16 | 2.7 | 7.41 | 37.45 | 39.27 | 37 | 199689 |
| 1730846400 | 36.46 | 0.51 | 1.42 | 36 | 36.79 | 35.9 | 71474 |
| 1730760000 | 35.95 | -0.19 | -0.53 | 36.31 | 36.31 | 35.69 | 93486 |
| 1730497200 | 36.14 | -0.08 | -0.22 | 36.49 | 37.5 | 35.9 | 158573 |
| 1730410800 | 36.22 | -4.26 | -10.52 | 42.16 | 42.16 | 36 | 340358 |
| 1730324400 | 40.48 | 0.82 | 2.07 | 39.72 | 40.72 | 39.72 | 35853 |
| 1730238000 | 39.66 | -0.98 | -2.41 | 40.64 | 40.66 | 39.56 | 70602 |
| 1730151600 | 40.64 | -0.42 | -1.02 | 41 | 41.25 | 40.54 | 58122 |
| 1729892400 | 41.06 | 0.36 | 0.88 | 40.52 | 41.51 | 40.52 | 45871 |
| 1729806000 | 40.7 | 0.1 | 0.25 | 40.55 | 40.94 | 39.51 | 65319 |
| 1729719600 | 40.6 | -0.01 | -0.02 | 40.06 | 40.83 | 40.06 | 57723 |
| 1729633200 | 40.61 | -0.6 | -1.46 | 40.71 | 41.12 | 40.43 | 83936 |
| 1729546800 | 41.21 | 0.08 | 0.19 | 40.78 | 41.48 | 40.78 | 31579 |
| 1729287600 | 41.13 | 0 | 0.00 | 41.37 | 41.73 | 40.87 | 31998 |
| 1729201200 | 41.13 | 0.23 | 0.56 | 41.08 | 41.6 | 40.8 | 34011 |
| 1729114800 | 40.9 | -0.1 | -0.24 | 41 | 41.41 | 40.75 | 95481 |
| 1729028400 | 41 | 0.57 | 1.41 | 40.43 | 41.08 | 40.05 | 136545 |
| 1728682800 | 40.43 | 0.44 | 1.10 | 40.27 | 40.62 | 40.12 | 43998 |
| 1728596400 | 39.99 | -0.24 | -0.60 | 40.18 | 40.19 | 39.67 | 59362 |
| 1728510000 | 40.23 | 0.61 | 1.54 | 39.82 | 40.4 | 39.75 | 150703 |
| 1728423600 | 39.62 | 1.14 | 2.96 | 38.75 | 39.79 | 37.95 | 85965 |
| 1728337200 | 38.48 | 0.07 | 0.18 | 38.12 | 38.95 | 38.11 | 63535 |
| 1728078000 | 38.41 | -0.87 | -2.21 | 39.31 | 39.5 | 37.76 | 60124 |
| 1727991600 | 39.28 | 1.52 | 4.03 | 37.79 | 39.28 | 37.69 | 61946 |
| 1727905200 | 37.76 | -0.2 | -0.53 | 38.01 | 38.06 | 37.48 | 33415 |
| 1727818800 | 37.96 | 1.19 | 3.24 | 36.6 | 37.99 | 36.25 | 65219 |
| 1727732400 | 36.77 | -0.03 | -0.08 | 36.48 | 37.01 | 36.04 | 42161 |
| 1727473200 | 36.8 | -0.71 | -1.89 | 37.46 | 37.53 | 36.69 | 27233 |
| 1727386800 | 37.51 | 0.19 | 0.51 | 37.58 | 38.39 | 37.51 | 33893 |
| 1727300400 | 37.32 | -0.81 | -2.12 | 38.08 | 38.08 | 37.28 | 43719 |
| 1727214000 | 38.13 | 0.13 | 0.34 | 38.01 | 38.29 | 37.87 | 39302 |
| 1727127600 | 38 | -0.02 | -0.05 | 37.91 | 38.23 | 37.79 | 24012 |
| 1726868400 | 38.02 | -0.68 | -1.76 | 38.64 | 38.64 | 37.68 | 67106 |
| 1726782000 | 38.7 | 1.13 | 3.01 | 38.03 | 38.97 | 37.99 | 114913 |
| 1726695600 | 37.57 | 0.36 | 0.97 | 37.21 | 38.24 | 36.9 | 113769 |
| 1726609200 | 37.21 | 1.02 | 2.82 | 36.27 | 37.25 | 36.11 | 40382 |
| 1726522800 | 36.19 | 0.04 | 0.11 | 35.89 | 36.43 | 35.89 | 42971 |
| 1726263600 | 36.15 | 0.01 | 0.03 | 36.26 | 37.08 | 36.15 | 37343 |
| 1726177200 | 36.14 | -0.59 | -1.61 | 36.79 | 36.86 | 36 | 45001 |
| 1726090800 | 36.73 | 0.62 | 1.72 | 36.05 | 36.78 | 35.57 | 31255 |
| 1726004400 | 36.11 | 0.24 | 0.67 | 35.88 | 36.35 | 35.25 | 272642 |
| 1725918000 | 35.87 | 0.23 | 0.65 | 35.7 | 36.17 | 35.68 | 59832 |
| 1725658800 | 35.64 | -0.89 | -2.44 | 36.87 | 36.87 | 35.34 | 143281 |
| 1725572400 | 36.53 | 0.75 | 2.10 | 35.51 | 36.64 | 35.51 | 130584 |
| 1725486000 | 35.78 | 0.37 | 1.04 | 35.42 | 35.86 | 35.27 | 198268 |
| 1725399600 | 35.41 | -0.57 | -1.58 | 35.76 | 36.2 | 35.25 | 119731 |
| 1725054000 | 35.98 | 0.03 | 0.08 | 35.76 | 36.71 | 35.75 | 375387 |
| 1724967600 | 35.95 | -0.72 | -1.96 | 36.8 | 36.99 | 35.9 | 83108 |
| 1724881200 | 36.67 | -0.12 | -0.33 | 36.81 | 37.02 | 36.58 | 57973 |
| 1724794800 | 36.79 | -1.47 | -3.84 | 37.02 | 37.16 | 36.39 | 53703 |
| 1724708400 | 38.26 | 0 | 0.00 | 38.26 | 38.26 | 38.26 | 0 |
| 1724449200 | 38.26 | 0.38 | 1.00 | 38.19 | 39.3 | 37.71 | 96804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
