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 30, 2014 35.43 35.43 34.97 35.00 136,746 -0.67(-1.88%)
May 29, 2014 36.08 36.08 35.22 35.67 72,030 -0.50(-1.38%)
May 28, 2014 36.42 36.83 35.91 36.17 62,224 -0.25(-0.69%)
May 27, 2014 36.26 36.54 36.26 36.42 74,536 +0.19(+0.52%)
May 26, 2014 36.00 36.39 35.86 36.23 26,316 +0.04(+0.11%)
May 23, 2014 35.87 36.35 35.55 36.19 91,776 +0.42(+1.17%)
May 22, 2014 35.86 36.70 35.54 35.77 119,333 -0.08(-0.22%)
May 21, 2014 35.03 35.98 35.03 35.85 73,985 +0.79(+2.25%)
May 20, 2014 35.29 35.90 35.00 35.06 104,658 -0.23(-0.65%)
May 16, 2014 35.29 35.29 35.29 0 +0.22(+0.63%)
May 15, 2014 35.42 35.67 35.00 35.07 382,345 -0.93(-2.58%)
May 14, 2014 35.25 36.13 32.70 36.00 845,298 -1.05(-2.83%)
May 13, 2014 37.00 37.15 36.90 37.05 272,389 -0.10(-0.27%)
May 12, 2014 37.00 37.40 36.94 37.15 61,930 +0.12(+0.32%)
May 09, 2014 37.12 37.13 36.40 37.03 118,726 -0.28(-0.75%)
May 08, 2014 38.19 38.61 37.09 37.31 118,969 -0.83(-2.18%)
May 07, 2014 36.85 38.38 36.84 38.14 125,836 +1.19(+3.22%)
May 06, 2014 37.74 37.76 36.85 36.95 136,734 -0.93(-2.46%)
May 05, 2014 38.00 38.00 37.59 37.88 47,786 -0.47(-1.23%)
May 02, 2014 37.77 38.38 37.50 38.35 146,039 +0.68(+1.81%)
May 01, 2014 38.74 38.74 37.43 37.67 131,854 -0.53(-1.39%)
Apr 30, 2014 35.85 38.76 35.13 38.20 1,051,908 +1.51(+4.12%)
Apr 29, 2014 37.62 37.89 36.31 36.69 472,263 -1.20(-3.17%)
Apr 28, 2014 38.37 38.63 37.14 37.89 393,010 -0.85(-2.19%)
Apr 25, 2014 39.65 39.65 38.40 38.74 343,088 -0.91(-2.30%)
Apr 24, 2014 39.65 39.72 39.20 39.65 146,837 +0.48(+1.23%)
Apr 23, 2014 39.80 39.80 39.10 39.17 78,580 -0.56(-1.41%)
Apr 22, 2014 39.40 39.77 39.40 39.73 252,748 +0.33(+0.84%)
Apr 21, 2014 38.82 39.69 37.55 39.40 345,563 +0.08(+0.20%)
Apr 17, 2014 39.32 39.32 39.32 0 -0.86(-2.14%)
Apr 16, 2014 40.37 40.41 39.95 40.18 200,330 -0.15(-0.37%)
Apr 15, 2014 40.19 40.71 39.64 40.33 209,539 +0.14(+0.35%)
Apr 14, 2014 40.25 41.00 40.13 40.19 97,928 -0.45(-1.11%)
Apr 11, 2014 41.17 41.33 40.21 40.64 180,897 -0.84(-2.03%)
Apr 10, 2014 41.76 41.87 40.83 41.48 352,856 -0.21(-0.50%)
Apr 09, 2014 41.50 42.20 41.18 41.69 157,626 +0.19(+0.46%)
Apr 08, 2014 41.34 41.50 40.46 41.50 307,208 +0.14(+0.34%)
Apr 07, 2014 41.71 41.71 39.75 41.36 283,037 -0.70(-1.66%)
Apr 04, 2014 43.42 43.42 42.06 42.06 176,660 -1.09(-2.53%)
Apr 03, 2014 43.25 43.25 42.76 43.15 246,803 -0.10(-0.23%)
Apr 02, 2014 42.75 43.28 42.11 43.25 217,051 +0.56(+1.31%)
Apr 01, 2014 41.71 43.65 41.71 42.69 340,197 +1.14(+2.74%)
Mar 31, 2014 40.43 41.63 40.33 41.55 303,436 +1.58(+3.95%)
Mar 28, 2014 39.43 40.35 39.31 39.97 286,461 +0.75(+1.91%)
Mar 27, 2014 40.00 40.24 39.05 39.22 278,051 -0.96(-2.39%)
Mar 26, 2014 38.98 40.38 38.94 40.18 628,430 +1.41(+3.64%)
Mar 25, 2014 37.48 38.95 37.48 38.77 109,581 +1.27(+3.39%)
Mar 24, 2014 38.52 38.52 37.01 37.50 226,772 -0.75(-1.96%)
Mar 21, 2014 36.85 38.85 36.85 38.25 201,854 +1.25(+3.38%)
Mar 20, 2014 36.38 37.21 35.83 37.00 113,639 +0.76(+2.10%)
Mar 19, 2014 36.00 36.50 35.23 36.24 139,621 +0.24(+0.67%)
Mar 18, 2014 33.99 36.00 33.97 36.00 273,501 +2.38(+7.08%)
Mar 17, 2014 33.67 34.50 33.62 33.62 73,974 +0.14(+0.42%)
Mar 14, 2014 33.78 33.94 33.34 33.48 90,079 -0.22(-0.65%)
Mar 13, 2014 34.07 34.43 33.37 33.70 121,495 -0.60(-1.75%)
Mar 12, 2014 33.90 34.35 33.50 34.30 48,826 +0.29(+0.85%)
Mar 11, 2014 34.24 34.55 33.97 34.01 59,929 -0.02(-0.06%)
Mar 10, 2014 33.50 34.12 33.48 34.03 96,342 +0.44(+1.31%)
Mar 07, 2014 33.94 34.38 33.38 33.59 80,960 -0.21(-0.62%)
Mar 06, 2014 34.09 34.37 33.60 33.80 74,457 -0.29(-0.85%)
Mar 05, 2014 34.63 34.85 34.06 34.09 101,189 -0.31(-0.90%)
Mar 04, 2014 33.47 34.46 33.47 34.40 82,599 +0.90(+2.69%)
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.