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 (%)
Jan 31, 2013 33.50 34.40 33.10 34.15 53,873 +0.62(+1.85%)
Jan 30, 2013 33.65 33.65 33.50 33.53 9,696 -0.03(-0.09%)
Jan 29, 2013 33.85 33.85 33.16 33.56 19,038 -0.18(-0.53%)
Jan 28, 2013 33.75 33.96 33.65 33.74 19,549 +0.25(+0.75%)
Jan 25, 2013 33.26 33.50 33.00 33.49 18,148 +0.49(+1.48%)
Jan 24, 2013 33.23 33.46 32.83 33.00 27,911 -0.16(-0.48%)
Jan 23, 2013 33.27 33.27 33.02 33.16 5,654 -0.09(-0.27%)
Jan 22, 2013 33.44 33.44 32.84 33.25 24,773 +0.05(+0.15%)
Jan 21, 2013 33.37 33.38 33.00 33.20 16,348 +0.15(+0.45%)
Jan 18, 2013 33.25 33.38 32.97 33.05 19,023 -0.34(-1.02%)
Jan 17, 2013 33.42 33.50 33.01 33.39 22,896 -0.03(-0.09%)
Jan 16, 2013 32.85 33.50 32.76 33.42 23,840 +0.67(+2.05%)
Jan 15, 2013 32.51 33.03 32.31 32.75 32,108 +0.33(+1.02%)
Jan 14, 2013 31.59 32.67 31.31 32.42 33,419 +1.00(+3.18%)
Jan 11, 2013 31.45 31.48 31.27 31.42 34,766 +0.21(+0.67%)
Jan 10, 2013 31.35 31.46 31.11 31.21 44,632 +0.26(+0.84%)
Jan 09, 2013 30.37 31.15 30.30 30.95 77,931 +0.98(+3.27%)
Jan 08, 2013 30.11 30.28 29.01 29.97 48,460 -0.47(-1.54%)
Jan 07, 2013 30.96 30.96 30.25 30.44 13,647 -0.54(-1.74%)
Jan 04, 2013 30.99 31.00 30.75 30.98 5,015 -0.01(-0.03%)
Jan 03, 2013 31.01 31.05 30.95 30.99 4,796 -0.01(-0.03%)
Jan 02, 2013 30.62 31.03 30.65 31.00 35,246 +0.14(+0.45%)
Dec 31, 2012 30.86 30.86 30.86 30.86 0 +0.03(+0.10%)
Dec 28, 2012 30.94 31.20 30.66 30.83 6,759 -0.41(-1.31%)
Dec 27, 2012 31.39 31.39 30.90 31.24 3,591 -0.13(-0.41%)
Dec 24, 2012 31.37 31.37 31.37 0 +0.12(+0.38%)
Dec 21, 2012 31.23 31.40 30.72 31.25 14,503 -0.19(-0.60%)
Dec 20, 2012 30.75 31.44 30.70 31.44 11,222 +0.79(+2.58%)
Dec 19, 2012 31.21 31.21 30.50 30.65 17,802 -0.73(-2.33%)
Dec 18, 2012 31.38 31.45 31.27 31.38 12,511 +0.09(+0.29%)
Dec 17, 2012 31.35 31.42 31.20 31.29 8,915 -0.06(-0.19%)
Dec 14, 2012 31.31 31.49 31.24 31.35 6,001 +0.04(+0.13%)
Dec 13, 2012 31.50 31.52 31.31 31.31 10,852 -0.19(-0.60%)
Dec 12, 2012 31.66 31.70 31.44 31.50 14,084 -0.05(-0.16%)
Dec 11, 2012 31.55 31.59 31.42 31.55 11,546 +0.09(+0.29%)
Dec 10, 2012 31.74 31.75 31.25 31.46 9,463 -0.04(-0.13%)
Dec 07, 2012 31.50 31.52 31.05 31.50 42,757 +0.01(+0.03%)
Dec 06, 2012 31.98 31.98 31.36 31.49 18,707 -0.11(-0.35%)
Dec 05, 2012 31.84 31.85 31.40 31.60 67,118 +0.20(+0.64%)
Dec 04, 2012 31.66 31.66 31.11 31.40 16,795 +0.59(+1.91%)
Nov 30, 2012 30.08 30.81 30.00 30.81 23,079 +0.89(+2.97%)
Nov 29, 2012 29.30 29.92 29.16 29.92 23,090 +0.79(+2.71%)
Nov 28, 2012 28.79 29.14 28.70 29.13 62,299 +0.27(+0.94%)
Nov 27, 2012 28.49 28.89 28.45 28.86 135,642 +0.41(+1.44%)
Nov 26, 2012 28.30 28.45 28.05 28.45 46,652 +0.15(+0.53%)
Nov 24, 2012 28.41 28.41 28.21 28.30 1,570 +0.00(+0.00%)
Nov 23, 2012 28.41 28.41 28.21 28.30 1,570 -0.05(-0.18%)
Nov 22, 2012 28.35 28.45 28.02 28.35 8,977 +0.15(+0.53%)
Nov 21, 2012 28.40 28.40 28.20 28.20 12,605 -0.23(-0.81%)
Nov 20, 2012 28.39 28.45 28.20 28.43 13,056 +0.03(+0.11%)
Nov 19, 2012 27.92 28.45 27.92 28.40 23,402 +0.55(+1.97%)
Nov 16, 2012 27.50 27.85 27.50 27.85 65,005 +0.28(+1.02%)
Nov 15, 2012 27.96 28.46 27.41 27.57 26,844 -0.33(-1.18%)
Nov 14, 2012 27.46 28.63 27.43 27.90 21,492 +0.32(+1.16%)
Nov 13, 2012 27.01 28.25 26.05 27.58 103,350 +0.01(+0.04%)
Nov 12, 2012 29.20 29.23 27.45 27.57 35,808 -1.53(-5.26%)
Nov 09, 2012 29.20 29.20 29.10 29.10 7,248 -0.20(-0.68%)
Nov 08, 2012 29.36 29.40 29.21 29.30 9,685 -0.09(-0.31%)
Nov 07, 2012 29.25 29.39 29.24 29.39 4,932 +0.03(+0.10%)
Nov 06, 2012 29.30 29.46 29.25 29.36 6,855 -0.04(-0.14%)
Nov 05, 2012 29.46 29.46 29.35 29.40 4,508 +0.01(+0.03%)
Nov 02, 2012 29.46 29.46 29.34 29.39 11,365 -0.07(-0.24%)
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.