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 31, 2012 25.59 25.59 24.88 25.00 96,653 -0.88(-3.40%)
May 30, 2012 25.58 25.96 24.40 25.88 19,934 -0.07(-0.27%)
May 29, 2012 26.39 26.39 25.91 25.95 7,768 -0.31(-1.18%)
May 28, 2012 26.98 26.98 26.00 26.26 4,425 +0.29(+1.12%)
May 25, 2012 25.95 25.97 25.90 25.97 2,054 -0.02(-0.08%)
May 24, 2012 25.90 26.00 25.75 25.99 15,569 +0.09(+0.35%)
May 23, 2012 25.95 26.00 25.90 25.90 11,091 -0.10(-0.38%)
May 22, 2012 25.80 26.03 25.66 26.00 10,225 +0.14(+0.54%)
May 18, 2012 25.86 25.86 25.86 0 -0.14(-0.54%)
May 17, 2012 26.09 26.10 25.90 26.00 9,166 -0.04(-0.15%)
May 16, 2012 26.57 26.57 26.00 26.04 5,256 -0.55(-2.07%)
May 15, 2012 27.00 27.00 26.59 26.59 12,061 -0.40(-1.48%)
May 14, 2012 27.45 27.45 26.80 26.99 9,451 +0.21(+0.78%)
May 11, 2012 27.06 27.20 26.75 26.78 11,987 -0.25(-0.92%)
May 10, 2012 26.62 27.67 26.62 27.03 6,740 +0.63(+2.39%)
May 09, 2012 25.99 27.00 25.96 26.40 10,716 +0.06(+0.23%)
May 08, 2012 26.04 26.60 25.90 26.34 141,349 +0.30(+1.15%)
May 07, 2012 26.97 26.97 25.90 26.04 24,592 -0.90(-3.34%)
May 04, 2012 27.48 27.48 26.94 26.94 4,993 -0.79(-2.85%)
May 03, 2012 27.69 27.73 26.95 27.73 2,184 -0.03(-0.11%)
May 02, 2012 27.89 27.89 27.67 27.76 16,101 -0.08(-0.29%)
May 01, 2012 27.69 27.95 27.42 27.84 16,577 +0.79(+2.92%)
Apr 30, 2012 26.99 27.05 26.91 27.05 4,763 +0.13(+0.48%)
Apr 27, 2012 26.99 27.00 26.80 26.92 3,859 +0.06(+0.22%)
Apr 26, 2012 26.56 26.95 26.56 26.86 3,525 +0.36(+1.36%)
Apr 25, 2012 26.51 26.59 26.40 26.50 36,885 +0.00(+0.00%)
Apr 24, 2012 26.40 26.52 26.40 26.50 4,145 +0.12(+0.45%)
Apr 23, 2012 26.37 26.38 26.12 26.38 3,658 +0.01(+0.04%)
Apr 20, 2012 25.91 26.40 25.91 26.37 321,774 +0.37(+1.42%)
Apr 19, 2012 26.36 26.39 26.00 26.00 9,330 -0.36(-1.37%)
Apr 18, 2012 26.00 26.36 25.99 26.36 3,693 +0.36(+1.38%)
Apr 17, 2012 25.85 26.11 25.75 26.00 15,370 +0.13(+0.50%)
Apr 16, 2012 25.99 26.00 25.69 25.87 8,517 +0.07(+0.27%)
Apr 13, 2012 25.25 25.96 25.24 25.80 12,426 +0.58(+2.30%)
Apr 12, 2012 24.47 25.25 24.41 25.22 6,335 +1.04(+4.30%)
Apr 11, 2012 24.05 24.50 24.05 24.18 32,392 +0.13(+0.54%)
Apr 10, 2012 25.14 25.14 23.26 24.05 32,899 -1.12(-4.45%)
Apr 09, 2012 25.60 25.60 25.03 25.17 6,215 -0.55(-2.14%)
Apr 05, 2012 25.65 25.79 25.50 25.72 8,361 +0.07(+0.27%)
Apr 04, 2012 25.58 25.65 25.49 25.65 2,790 +0.20(+0.79%)
Apr 03, 2012 25.71 25.76 25.40 25.45 15,498 -0.27(-1.05%)
Apr 02, 2012 26.22 26.22 25.15 25.72 23,419 -0.33(-1.27%)
Mar 30, 2012 25.96 26.17 25.92 26.05 7,265 -0.04(-0.15%)
Mar 29, 2012 26.13 26.58 25.83 26.09 12,809 +0.05(+0.19%)
Mar 28, 2012 26.73 26.73 26.04 26.04 9,759 -0.51(-1.92%)
Mar 27, 2012 26.00 26.55 26.00 26.55 11,425 +0.56(+2.15%)
Mar 26, 2012 26.10 26.10 25.96 25.99 5,770 -0.09(-0.35%)
Mar 23, 2012 26.08 26.08 25.81 26.08 6,449 +0.18(+0.69%)
Mar 22, 2012 26.00 26.01 25.85 25.90 607,885 -0.10(-0.38%)
Mar 21, 2012 26.00 26.00 25.99 26.00 30,088 +0.31(+1.21%)
Mar 20, 2012 25.50 25.69 25.11 25.69 5,484 +0.25(+0.98%)
Mar 19, 2012 25.49 25.49 25.01 25.44 6,913 +0.09(+0.36%)
Mar 16, 2012 25.33 25.50 25.03 25.35 82,450 +0.53(+2.14%)
Mar 15, 2012 24.73 24.92 24.73 24.82 1,099 -0.17(-0.68%)
Mar 14, 2012 24.51 25.00 24.51 24.99 8,509 +0.47(+1.92%)
Mar 13, 2012 24.50 24.68 24.50 24.52 14,452 +0.01(+0.04%)
Mar 12, 2012 24.50 24.69 24.50 24.51 12,462 -0.34(-1.37%)
Mar 09, 2012 24.90 25.00 24.85 24.85 4,052 -0.12(-0.48%)
Mar 08, 2012 25.12 25.10 24.90 24.97 2,128 +0.02(+0.08%)
Mar 07, 2012 24.96 25.24 24.93 24.95 7,339 -0.14(-0.56%)
Mar 06, 2012 25.35 25.35 24.75 25.09 18,177 -0.22(-0.87%)
Mar 05, 2012 25.50 25.50 25.31 25.31 12,916 -0.19(-0.75%)
Mar 02, 2012 25.32 25.50 25.29 25.50 13,271 -0.21(-0.82%)
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.