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 29, 2020 29.03 29.10 28.22 28.76 97,304 -0.16(-0.55%)
May 28, 2020 29.35 29.56 28.85 28.92 94,277 -0.47(-1.60%)
May 27, 2020 29.23 29.53 28.52 29.39 124,510 +0.38(+1.31%)
May 26, 2020 29.23 29.61 28.72 29.01 160,243 -0.06(-0.21%)
May 25, 2020 29.10 29.35 28.80 29.07 55,211 +0.07(+0.24%)
May 22, 2020 29.08 29.38 28.72 29.00 149,483 -0.22(-0.75%)
May 21, 2020 29.25 29.30 28.74 29.22 72,528 +0.04(+0.14%)
May 20, 2020 28.91 29.26 28.40 29.18 67,304 +0.55(+1.92%)
May 19, 2020 28.21 29.07 27.42 28.63 195,191 +1.23(+4.49%)
May 15, 2020 27.40 27.40 27.40 0 +0.94(+3.55%)
May 14, 2020 27.00 27.00 25.78 26.46 300,282 -0.88(-3.22%)
May 13, 2020 28.29 28.49 27.17 27.34 223,795 -1.16(-4.07%)
May 12, 2020 27.91 28.95 27.69 28.50 225,770 +0.62(+2.22%)
May 11, 2020 26.97 27.88 26.27 27.88 130,665 +0.79(+2.92%)
May 08, 2020 27.00 27.82 25.57 27.09 541,626 -1.95(-6.71%)
May 07, 2020 28.62 29.37 28.48 29.04 223,864 -0.02(-0.07%)
May 06, 2020 29.16 29.36 28.81 29.06 96,116 -0.07(-0.24%)
May 05, 2020 29.36 29.59 28.88 29.13 73,326 +0.03(+0.10%)
May 04, 2020 29.04 29.31 28.51 29.10 165,681 -0.38(-1.29%)
May 01, 2020 29.64 29.64 28.44 29.48 254,545 -0.77(-2.55%)
Apr 30, 2020 29.76 30.95 28.98 30.25 219,964 +0.83(+2.82%)
Apr 29, 2020 28.22 29.55 28.22 29.42 207,429 +1.63(+5.87%)
Apr 28, 2020 26.51 28.19 26.51 27.79 172,013 +1.55(+5.91%)
Apr 27, 2020 25.84 26.33 25.72 26.24 54,854 +0.30(+1.16%)
Apr 24, 2020 25.94 26.02 25.22 25.94 57,283 +0.11(+0.43%)
Apr 23, 2020 24.98 26.05 24.76 25.83 103,436 +1.18(+4.79%)
Apr 22, 2020 25.03 25.04 24.02 24.65 108,858 +0.04(+0.16%)
Apr 21, 2020 25.49 25.58 24.34 24.61 68,989 -1.31(-5.05%)
Apr 20, 2020 25.24 26.31 25.05 25.92 103,244 +0.17(+0.66%)
Apr 17, 2020 26.00 26.19 25.22 25.75 96,968 +0.46(+1.82%)
Apr 16, 2020 25.10 25.41 24.57 25.29 70,769 +0.24(+0.96%)
Apr 15, 2020 24.95 25.52 24.88 25.05 92,959 -0.44(-1.73%)
Apr 14, 2020 25.66 26.07 25.24 25.49 100,186 -0.18(-0.70%)
Apr 13, 2020 25.46 25.67 24.52 25.67 96,728 +0.14(+0.55%)
Apr 09, 2020 25.53 25.53 25.53 0 -0.30(-1.16%)
Apr 08, 2020 25.45 26.16 25.42 25.83 108,630 +0.48(+1.89%)
Apr 07, 2020 24.59 25.82 24.32 25.35 130,876 +1.32(+5.49%)
Apr 06, 2020 23.69 24.55 23.51 24.03 162,858 +0.96(+4.16%)
Apr 03, 2020 23.43 23.44 22.17 23.07 238,814 -0.37(-1.58%)
Apr 02, 2020 21.07 23.91 21.06 23.44 200,953 +1.44(+6.55%)
Apr 01, 2020 22.03 22.14 21.67 22.00 123,423 -0.77(-3.38%)
Mar 31, 2020 21.84 23.01 21.81 22.77 194,975 +1.06(+4.88%)
Mar 30, 2020 21.94 21.94 21.27 21.71 157,588 -0.09(-0.41%)
Mar 27, 2020 21.07 22.32 21.07 21.80 231,406 -0.27(-1.22%)
Mar 26, 2020 22.50 23.39 21.62 22.07 123,792 -0.22(-0.99%)
Mar 25, 2020 21.23 23.31 20.96 22.29 230,886 +1.19(+5.64%)
Mar 24, 2020 19.79 21.14 19.74 21.10 177,628 +2.08(+10.94%)
Mar 23, 2020 20.63 20.71 18.78 19.02 186,907 -1.86(-8.91%)
Mar 20, 2020 20.27 22.82 20.27 20.88 199,478 +0.71(+3.52%)
Mar 19, 2020 19.17 20.30 18.43 20.17 219,260 +0.88(+4.56%)
Mar 18, 2020 20.40 20.85 18.00 19.29 278,779 -2.04(-9.56%)
Mar 17, 2020 20.73 22.44 20.73 21.33 295,440 +0.64(+3.09%)
Mar 16, 2020 22.21 22.21 19.39 20.69 409,034 -2.54(-10.93%)
Mar 13, 2020 25.37 25.37 22.51 23.23 393,026 -0.81(-3.37%)
Mar 12, 2020 24.60 25.47 21.53 24.04 1,308,011 -2.63(-9.86%)
Mar 11, 2020 27.93 28.06 26.38 26.67 242,217 -1.81(-6.36%)
Mar 10, 2020 28.12 28.61 27.09 28.48 300,669 +1.07(+3.90%)
Mar 09, 2020 28.55 28.55 25.90 27.41 461,935 -2.82(-9.33%)
Mar 06, 2020 30.51 30.85 29.93 30.23 179,796 -0.58(-1.88%)
Mar 05, 2020 31.18 31.37 30.61 30.81 146,562 -0.81(-2.56%)
Mar 04, 2020 31.53 32.09 31.08 31.62 82,779 +0.40(+1.28%)
Mar 03, 2020 31.69 32.13 31.16 31.22 111,292 -0.33(-1.05%)
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.