Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Infrastructure Solutions Ltd (TSX: BAD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 20.33 20.33 19.76 19.78 26,545 -0.02(-0.10%)
May 20, 2011 19.02 20.05 19.01 19.80 38,223 +0.85(+4.49%)
May 19, 2011 18.76 19.00 18.76 18.95 35,656 +0.05(+0.26%)
May 18, 2011 18.90 18.91 18.52 18.90 53,463 -0.12(-0.63%)
May 17, 2011 19.01 19.02 18.96 19.02 44,055 +0.01(+0.05%)
May 16, 2011 19.13 19.21 18.99 19.01 247,465 -0.04(-0.21%)
May 13, 2011 19.25 19.25 19.05 19.05 6,802 -0.20(-1.04%)
May 12, 2011 19.46 19.46 19.25 19.25 35,800 -0.11(-0.57%)
May 11, 2011 19.48 19.48 19.32 19.36 7,201 -0.05(-0.26%)
May 10, 2011 19.25 19.73 19.19 19.41 110,995 +0.31(+1.62%)
May 09, 2011 19.57 19.69 19.04 19.10 42,995 -0.60(-3.05%)
May 06, 2011 19.44 19.81 19.44 19.70 182,071 +0.28(+1.44%)
May 05, 2011 19.20 19.43 19.20 19.42 10,230 +0.32(+1.68%)
May 04, 2011 19.00 19.19 19.00 19.10 26,388 +0.10(+0.53%)
May 03, 2011 19.89 19.90 18.90 19.00 32,784 -0.69(-3.50%)
May 02, 2011 19.65 19.74 19.69 19.69 15,996 +0.01(+0.05%)
Apr 29, 2011 20.24 20.24 19.65 19.68 57,968 -0.53(-2.62%)
Apr 28, 2011 20.21 20.47 20.21 20.21 25,316 -0.07(-0.35%)
Apr 27, 2011 20.43 20.48 20.15 20.28 246,804 +0.01(+0.05%)
Apr 26, 2011 20.61 20.65 20.06 20.27 150,227 -0.38(-1.84%)
Apr 25, 2011 20.65 20.75 20.60 20.65 205,543 +0.00(+0.00%)
Apr 21, 2011 20.50 20.65 20.50 20.65 24,984 +0.08(+0.39%)
Apr 20, 2011 20.56 20.60 20.55 20.57 68,538 +0.00(+0.00%)
Apr 19, 2011 20.60 20.60 20.53 20.57 49,168 +0.01(+0.05%)
Apr 18, 2011 20.58 20.58 20.51 20.56 119,956 +0.00(+0.00%)
Apr 15, 2011 20.51 20.56 20.51 20.56 82,980 +0.02(+0.10%)
Apr 14, 2011 20.51 20.54 20.49 20.54 87,400 +0.03(+0.15%)
Apr 13, 2011 20.50 20.53 20.50 20.51 12,665 +0.01(+0.05%)
Apr 12, 2011 20.51 20.51 20.44 20.50 53,289 -0.06(-0.29%)
Apr 11, 2011 20.54 20.57 20.50 20.56 11,195 +0.05(+0.24%)
Apr 08, 2011 20.46 20.56 20.46 20.51 24,885 +0.00(+0.00%)
Apr 07, 2011 20.48 20.51 20.48 20.51 1,600 -0.01(-0.05%)
Apr 06, 2011 20.45 20.52 20.45 20.52 17,870 +0.01(+0.05%)
Apr 05, 2011 20.49 20.51 20.49 20.51 35,700 +0.00(+0.00%)
Apr 04, 2011 20.36 20.51 20.36 20.51 7,511 -0.02(-0.10%)
Apr 01, 2011 20.41 20.53 20.41 20.53 17,745 +0.03(+0.15%)
Mar 31, 2011 20.43 20.51 20.43 20.50 23,620 -0.03(-0.15%)
Mar 30, 2011 20.50 20.53 20.50 20.53 1,400 +0.03(+0.15%)
Mar 29, 2011 20.42 20.51 20.42 20.50 30,715 -0.04(-0.19%)
Mar 28, 2011 20.58 20.58 20.50 20.54 27,110 -0.04(-0.19%)
Mar 25, 2011 20.48 20.58 20.48 20.58 248,483 +0.09(+0.44%)
Mar 24, 2011 20.45 20.49 20.44 20.49 192,099 +0.04(+0.20%)
Mar 23, 2011 20.46 20.50 20.45 20.45 30,316 -0.05(-0.24%)
Mar 22, 2011 20.46 20.50 20.44 20.50 46,398 +0.02(+0.10%)
Mar 21, 2011 20.50 20.50 20.45 20.48 27,530 -0.02(-0.10%)
Mar 18, 2011 20.43 20.50 20.43 20.50 1,694 +0.01(+0.05%)
Mar 17, 2011 20.45 20.49 20.44 20.49 65,257 +0.01(+0.05%)
Mar 16, 2011 20.41 20.50 20.41 20.48 14,894 -0.01(-0.05%)
Mar 15, 2011 20.41 20.50 20.40 20.49 25,247 +0.00(+0.00%)
Mar 14, 2011 20.45 20.50 20.45 20.49 44,583 -0.01(-0.05%)
Mar 11, 2011 20.45 20.53 20.45 20.50 13,970 +0.01(+0.05%)
Mar 10, 2011 20.45 20.55 20.45 20.49 88,135 +0.04(+0.20%)
Mar 09, 2011 20.45 20.60 20.43 20.45 74,130 +0.00(+0.00%)
Mar 08, 2011 20.47 20.47 20.43 20.45 38,070 +0.00(+0.00%)
Mar 07, 2011 20.47 20.47 20.43 20.45 167,447 -0.02(-0.10%)
Mar 04, 2011 20.47 20.48 20.43 20.47 31,444 +0.00(+0.00%)
Mar 03, 2011 20.42 20.47 20.42 20.47 27,395 +0.05(+0.24%)
Mar 02, 2011 20.44 20.46 20.40 20.42 67,795 -0.04(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.