Badger Infrastructure Solutions Ltd. (TSX:BDGI)
Canada · Delayed Price · Currency is CAD 58.18
-1.83 (-3.05%)
Sep 23, 2025, 4:00 PM EDT
TSX:BDGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 60.01 | 60.47 | 57.94 | 58.18 | 58.18 | -3.05% | 57,206 |
| Sep 22, 2025 | 59.62 | 60.37 | 59.51 | 60.01 | 60.01 | 0.59% | 97,600 |
| Sep 19, 2025 | 59.33 | 59.89 | 59.02 | 59.66 | 59.66 | 0.49% | 81,602 |
| Sep 18, 2025 | 59.03 | 60.20 | 58.98 | 59.37 | 59.37 | 0.78% | 31,100 |
| Sep 17, 2025 | 58.82 | 59.78 | 58.82 | 58.91 | 58.91 | -0.37% | 51,900 |
| Sep 16, 2025 | 59.04 | 59.52 | 58.67 | 59.13 | 59.13 | 0.08% | 49,322 |
| Sep 15, 2025 | 58.07 | 59.13 | 58.02 | 59.08 | 59.08 | 1.56% | 150,443 |
| Sep 12, 2025 | 58.25 | 58.50 | 57.57 | 58.17 | 58.17 | -0.53% | 36,619 |
| Sep 11, 2025 | 57.68 | 58.50 | 57.17 | 58.48 | 58.48 | 2.01% | 86,300 |
| Sep 10, 2025 | 57.28 | 57.50 | 56.73 | 57.33 | 57.33 | 0.56% | 68,200 |
| Sep 9, 2025 | 57.82 | 57.82 | 56.37 | 57.01 | 57.01 | -1.20% | 69,400 |
| Sep 8, 2025 | 57.56 | 57.74 | 56.99 | 57.70 | 57.70 | -0.07% | 59,100 |
| Sep 5, 2025 | 57.00 | 57.79 | 56.58 | 57.74 | 57.74 | 2.05% | 60,918 |
| Sep 4, 2025 | 56.16 | 56.60 | 55.88 | 56.58 | 56.58 | 0.78% | 57,900 |
| Sep 3, 2025 | 56.38 | 56.70 | 55.95 | 56.14 | 56.14 | -0.30% | 59,300 |
| Sep 2, 2025 | 57.08 | 57.30 | 56.05 | 56.31 | 56.31 | -2.29% | 73,000 |
| Aug 29, 2025 | 58.46 | 59.01 | 57.28 | 57.63 | 57.63 | -2.01% | 68,829 |
| Aug 28, 2025 | 58.87 | 59.67 | 58.63 | 58.81 | 58.81 | 0.48% | 133,438 |
| Aug 27, 2025 | 58.15 | 58.88 | 57.97 | 58.53 | 58.53 | 0.65% | 97,318 |
| Aug 26, 2025 | 57.00 | 58.56 | 57.00 | 58.15 | 58.15 | 1.75% | 422,905 |
| Aug 25, 2025 | 57.21 | 58.27 | 56.91 | 57.15 | 57.15 | -0.47% | 169,300 |
| Aug 22, 2025 | 55.55 | 57.52 | 55.55 | 57.42 | 57.42 | 3.91% | 154,826 |
| Aug 21, 2025 | 54.00 | 55.48 | 53.97 | 55.26 | 55.26 | 2.33% | 150,747 |
| Aug 20, 2025 | 53.95 | 54.18 | 53.38 | 54.00 | 54.00 | 0.09% | 115,300 |
| Aug 19, 2025 | 54.24 | 54.89 | 53.60 | 53.95 | 53.95 | -0.48% | 53,200 |
| Aug 18, 2025 | 53.39 | 54.38 | 53.39 | 54.21 | 54.21 | 1.55% | 61,200 |
| Aug 15, 2025 | 53.64 | 54.34 | 53.27 | 53.38 | 53.38 | -0.48% | 28,110 |
| Aug 14, 2025 | 54.51 | 54.51 | 53.55 | 53.64 | 53.64 | -1.90% | 63,327 |
| Aug 13, 2025 | 55.18 | 55.51 | 54.51 | 54.68 | 54.68 | -0.78% | 98,442 |
| Aug 12, 2025 | 54.67 | 55.30 | 54.67 | 55.11 | 55.11 | 0.84% | 77,918 |
| Aug 11, 2025 | 53.41 | 54.72 | 53.41 | 54.65 | 54.65 | 2.34% | 69,633 |
| Aug 8, 2025 | 53.19 | 53.98 | 53.19 | 53.40 | 53.40 | -0.48% | 38,400 |
| Aug 7, 2025 | 53.19 | 53.86 | 52.72 | 53.66 | 53.66 | 1.32% | 58,500 |
| Aug 6, 2025 | 52.70 | 53.00 | 52.30 | 52.96 | 52.96 | 0.84% | 109,200 |
| Aug 5, 2025 | 53.30 | 53.50 | 52.23 | 52.52 | 52.52 | -0.17% | 121,704 |
| Aug 1, 2025 | 52.15 | 52.90 | 51.44 | 52.61 | 52.61 | 0.61% | 211,028 |
| Jul 31, 2025 | 55.13 | 55.40 | 50.87 | 52.29 | 52.29 | -3.77% | 224,600 |
| Jul 30, 2025 | 54.15 | 54.57 | 53.39 | 54.34 | 54.34 | -0.28% | 61,600 |
| Jul 29, 2025 | 54.72 | 54.72 | 53.75 | 54.49 | 54.49 | -0.11% | 58,400 |
| Jul 28, 2025 | 54.85 | 54.86 | 54.31 | 54.55 | 54.55 | 0.24% | 93,621 |
| Jul 25, 2025 | 53.76 | 54.68 | 53.76 | 54.42 | 54.42 | 1.19% | 103,831 |
| Jul 24, 2025 | 54.04 | 54.42 | 53.69 | 53.78 | 53.78 | 0.07% | 99,500 |
| Jul 23, 2025 | 54.12 | 54.55 | 53.72 | 53.74 | 53.74 | -0.61% | 70,900 |
| Jul 22, 2025 | 53.51 | 54.53 | 53.00 | 54.07 | 54.07 | 0.93% | 119,200 |
| Jul 21, 2025 | 53.53 | 54.10 | 53.28 | 53.57 | 53.57 | 0.13% | 104,610 |
| Jul 18, 2025 | 54.70 | 54.70 | 53.44 | 53.50 | 53.50 | -1.87% | 65,700 |
| Jul 17, 2025 | 53.76 | 54.74 | 53.76 | 54.52 | 54.52 | 1.41% | 102,709 |
| Jul 16, 2025 | 52.98 | 54.28 | 52.88 | 53.76 | 53.76 | 1.61% | 261,900 |
| Jul 15, 2025 | 51.41 | 53.09 | 51.28 | 52.91 | 52.91 | 3.79% | 177,766 |
| Jul 14, 2025 | 50.58 | 51.20 | 50.58 | 50.98 | 50.98 | 0.87% | 163,228 |