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, 2019 48.32 48.40 47.35 47.81 110,426 -0.95(-1.95%)
May 30, 2019 48.01 48.97 47.99 48.76 128,439 +0.81(+1.69%)
May 29, 2019 47.23 47.97 47.23 47.95 149,574 +0.44(+0.93%)
May 28, 2019 47.41 47.98 47.28 47.51 95,700 +0.05(+0.11%)
May 27, 2019 47.08 47.60 47.08 47.46 41,029 +0.38(+0.81%)
May 24, 2019 47.63 47.78 46.95 47.08 53,997 -0.43(-0.91%)
May 23, 2019 48.36 48.36 47.39 47.51 57,532 -1.02(-2.10%)
May 22, 2019 48.39 48.73 48.12 48.53 53,970 +0.14(+0.29%)
May 21, 2019 48.59 48.61 47.66 48.39 74,072 +0.00(+0.00%)
May 17, 2019 48.39 48.39 48.39 0 +0.01(+0.02%)
May 16, 2019 48.50 48.83 47.90 48.38 441,016 +0.10(+0.21%)
May 15, 2019 47.09 49.09 46.16 48.28 762,508 +1.75(+3.76%)
May 14, 2019 43.60 46.62 43.10 46.53 400,397 +2.40(+5.44%)
May 13, 2019 43.57 44.20 43.28 44.13 294,453 +0.40(+0.91%)
May 10, 2019 43.51 43.78 43.19 43.73 66,016 +0.15(+0.34%)
May 09, 2019 44.23 44.61 43.42 43.58 85,716 -0.67(-1.51%)
May 08, 2019 43.74 44.45 43.55 44.25 174,480 +0.48(+1.10%)
May 07, 2019 43.72 44.00 43.40 43.77 399,800 -0.05(-0.11%)
May 06, 2019 43.99 44.63 43.78 43.82 144,401 -0.59(-1.33%)
May 03, 2019 44.50 44.93 44.35 44.41 60,440 +0.02(+0.05%)
May 02, 2019 44.91 44.95 44.32 44.39 76,904 -0.56(-1.25%)
May 01, 2019 45.30 45.33 44.78 44.95 58,666 -0.24(-0.53%)
Apr 30, 2019 44.38 45.28 44.29 45.19 124,591 +0.85(+1.92%)
Apr 29, 2019 44.68 44.92 44.17 44.34 103,753 -0.22(-0.49%)
Apr 26, 2019 44.57 44.80 44.16 44.56 84,033 +0.06(+0.13%)
Apr 25, 2019 44.32 44.81 43.76 44.50 353,364 +0.21(+0.47%)
Apr 24, 2019 43.92 44.36 43.63 44.29 142,266 +0.47(+1.07%)
Apr 23, 2019 43.48 43.94 43.03 43.82 160,029 +0.21(+0.48%)
Apr 22, 2019 43.57 44.08 43.16 43.61 111,485 +0.12(+0.28%)
Apr 18, 2019 43.49 43.49 43.49 0 +0.52(+1.21%)
Apr 17, 2019 42.77 43.15 42.69 42.97 78,896 +0.12(+0.28%)
Apr 16, 2019 42.07 43.10 41.96 42.85 129,106 +0.80(+1.90%)
Apr 15, 2019 42.85 43.07 41.78 42.05 153,263 -0.78(-1.82%)
Apr 12, 2019 41.55 42.90 39.98 42.83 207,057 +0.03(+0.07%)
Apr 11, 2019 42.52 42.95 41.76 42.80 128,620 +0.16(+0.38%)
Apr 10, 2019 42.96 43.13 42.52 42.64 96,871 -0.33(-0.77%)
Apr 09, 2019 42.92 43.48 42.52 42.97 148,933 +0.02(+0.05%)
Apr 08, 2019 42.72 43.07 42.19 42.95 127,194 +0.28(+0.66%)
Apr 05, 2019 42.29 42.92 42.29 42.67 137,050 +0.45(+1.07%)
Apr 04, 2019 41.92 42.33 41.69 42.22 195,821 +0.29(+0.69%)
Apr 03, 2019 41.70 42.20 41.46 41.93 324,701 +0.33(+0.79%)
Apr 02, 2019 41.49 41.77 41.34 41.60 101,026 +0.10(+0.24%)
Apr 01, 2019 40.99 41.57 40.77 41.50 161,844 +0.88(+2.17%)
Mar 29, 2019 40.69 40.78 40.31 40.62 168,061 +0.12(+0.30%)
Mar 28, 2019 40.25 40.74 40.16 40.50 236,355 +0.21(+0.52%)
Mar 27, 2019 40.04 40.48 39.97 40.29 148,311 +0.17(+0.42%)
Mar 26, 2019 40.50 40.51 39.98 40.12 125,441 -0.22(-0.55%)
Mar 25, 2019 40.14 40.40 39.79 40.34 102,759 +0.21(+0.52%)
Mar 22, 2019 40.34 40.47 40.07 40.13 438,792 -0.08(-0.20%)
Mar 21, 2019 40.33 40.84 40.20 40.21 104,294 -0.12(-0.30%)
Mar 20, 2019 40.19 40.81 40.13 40.33 146,614 +0.33(+0.82%)
Mar 19, 2019 41.77 41.82 39.86 40.00 131,931 -1.51(-3.64%)
Mar 18, 2019 40.88 41.64 40.65 41.51 259,286 +0.87(+2.14%)
Mar 15, 2019 40.61 41.01 40.46 40.64 396,263 +0.28(+0.69%)
Mar 14, 2019 39.80 40.54 39.25 40.36 396,554 +0.38(+0.95%)
Mar 13, 2019 39.17 40.14 38.84 39.98 702,361 +2.65(+7.10%)
Mar 12, 2019 38.00 38.04 37.28 37.33 132,430 -0.64(-1.69%)
Mar 11, 2019 37.86 38.31 37.64 37.97 150,098 +0.21(+0.56%)
Mar 08, 2019 39.40 39.40 37.67 37.76 163,693 -1.58(-4.02%)
Mar 07, 2019 39.31 39.48 39.15 39.34 100,581 +0.03(+0.08%)
Mar 06, 2019 38.82 39.49 38.47 39.31 161,051 +0.15(+0.38%)
Mar 05, 2019 38.60 39.27 38.57 39.16 166,569 +0.59(+1.53%)
Mar 04, 2019 38.50 39.09 38.20 38.57 173,843 +0.16(+0.42%)
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.