Toronto - Delayed Quote CAD

Badger Infrastructure Solutions Ltd. (BDGI.TO)

37.18

-0.67

(-1.77%)

At close: April 25 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	37.61	38.16	36.42	37.18	37.18	41,400
Apr 24, 2025	36.81	37.99	36.81	37.85	37.85	68,900
Apr 23, 2025	37.32	37.57	36.82	37.05	37.05	61,600
Apr 22, 2025	36.63	36.94	36.31	36.58	36.58	46,100
Apr 21, 2025	36.14	36.71	36.00	36.51	36.51	49,100
Apr 17, 2025	37.04	37.67	36.07	36.48	36.48	91,800
Apr 16, 2025	37.03	38.09	36.79	37.32	37.32	129,800
Apr 15, 2025	36.59	37.35	36.59	37.14	37.14	39,600
Apr 14, 2025	36.92	36.92	36.41	36.63	36.63	36,400
Apr 11, 2025	35.65	36.61	35.58	36.50	36.50	53,100
Apr 10, 2025	36.90	37.10	35.00	35.62	35.62	90,700
Apr 9, 2025	34.43	38.39	34.43	37.87	37.87	75,900
Apr 8, 2025	36.56	36.56	34.33	34.82	34.82	92,300
Apr 7, 2025	34.72	36.18	33.62	35.46	35.46	132,900
Apr 4, 2025	37.15	37.15	35.41	35.59	35.59	105,300
Apr 3, 2025	38.02	39.19	37.42	37.46	37.46	121,000
Apr 2, 2025	38.85	39.76	38.72	39.49	39.49	71,500
Apr 1, 2025	38.86	39.41	38.38	39.13	39.13	54,700
Mar 31, 2025	0.188 Dividend
Mar 31, 2025	38.37	39.20	37.89	38.86	38.86	52,700
Mar 28, 2025	39.62	39.93	38.73	38.89	38.70	125,000
Mar 27, 2025	39.14	39.97	38.78	39.84	39.65	74,900
Mar 26, 2025	39.98	40.16	39.01	39.23	39.04	80,400
Mar 25, 2025	39.01	40.14	39.01	39.73	39.54	66,300
Mar 24, 2025	39.70	40.09	39.61	39.80	39.61	56,300
Mar 21, 2025	40.16	40.21	39.49	39.68	39.49	216,000
Mar 20, 2025	40.39	40.63	40.15	40.50	40.30	41,500
Mar 19, 2025	40.26	40.77	39.85	40.49	40.29	51,300
Mar 18, 2025	40.03	40.63	39.54	40.37	40.17	89,200
Mar 17, 2025	39.60	40.41	39.58	40.13	39.94	78,300
Mar 14, 2025	39.40	40.20	39.20	39.73	39.54	89,900
Mar 13, 2025	39.14	40.12	39.06	39.11	38.92	103,600
Mar 12, 2025	39.04	39.88	38.71	39.33	39.14	86,500
Mar 11, 2025	39.46	39.64	38.25	39.01	38.82	128,900
Mar 10, 2025	38.70	39.85	38.50	39.51	39.32	125,000
Mar 7, 2025	41.53	41.81	38.11	39.35	39.16	212,800
Mar 6, 2025	39.71	41.89	39.50	41.05	40.85	332,000
Mar 5, 2025	39.87	40.17	38.76	38.92	38.73	86,100
Mar 4, 2025	38.50	40.00	36.99	39.48	39.29	448,500
Mar 3, 2025	38.83	39.25	38.39	39.12	38.93	184,000
Feb 28, 2025	38.90	39.40	38.45	38.80	38.61	224,300
Feb 27, 2025	39.83	40.01	39.00	39.35	39.16	229,700
Feb 26, 2025	39.25	40.39	38.88	39.83	39.64	344,700
Feb 25, 2025	39.03	39.70	38.88	39.25	39.06	92,600
Feb 24, 2025	38.88	39.52	38.65	39.30	39.11	64,100
Feb 21, 2025	39.85	40.33	38.99	39.01	38.82	63,700
Feb 20, 2025	39.49	39.81	38.62	39.12	38.93	75,800
Feb 19, 2025	39.82	40.30	39.46	39.49	39.30	43,800
Feb 18, 2025	39.22	40.22	39.15	40.09	39.90	49,900
Feb 14, 2025	40.09	40.14	39.02	39.25	39.06	37,100
Feb 13, 2025	39.40	40.02	39.22	39.92	39.73	49,100
Feb 12, 2025	40.00	40.49	38.80	39.06	38.87	49,300
Feb 11, 2025	40.39	40.46	40.05	40.22	40.03	36,000
Feb 10, 2025	40.32	40.71	40.22	40.48	40.28	44,100
Feb 7, 2025	40.77	41.62	39.93	39.93	39.74	96,700
Feb 6, 2025	40.45	41.01	40.29	40.76	40.56	72,800
Feb 5, 2025	39.29	41.07	38.91	40.57	40.37	184,900
Feb 4, 2025	38.97	39.45	38.50	39.15	38.96	72,900
Feb 3, 2025	36.06	39.76	36.06	38.97	38.78	145,500
Jan 31, 2025	40.24	40.47	39.37	39.50	39.31	187,700
Jan 30, 2025	40.00	40.73	39.94	40.24	40.05	97,100
Jan 29, 2025	39.75	40.23	39.37	39.87	39.68	105,500
Jan 28, 2025	40.43	40.43	39.34	39.88	39.69	151,600
Jan 27, 2025	40.86	41.04	39.50	40.24	40.05	131,300
Jan 24, 2025	41.83	41.99	40.50	41.25	41.05	93,600
Jan 23, 2025	38.87	42.41	38.73	42.02	41.82	188,700
Jan 22, 2025	37.78	38.76	37.53	38.61	38.42	82,800
Jan 21, 2025	37.21	37.90	36.58	37.78	37.60	80,000
Jan 20, 2025	37.35	37.35	36.76	37.22	37.04	22,600
Jan 17, 2025	36.42	37.10	36.20	37.03	36.85	89,500
Jan 16, 2025	37.12	37.12	35.99	36.29	36.11	89,300
Jan 15, 2025	37.32	37.34	36.93	36.94	36.76	67,900
Jan 14, 2025	37.12	37.35	36.59	36.81	36.63	67,300
Jan 13, 2025	36.35	37.17	36.18	36.84	36.66	73,300
Jan 10, 2025	37.11	37.11	36.48	36.62	36.44	51,100
Jan 9, 2025	36.38	37.42	36.38	37.15	36.97	34,400
Jan 8, 2025	36.65	37.00	36.31	36.66	36.48	67,100
Jan 7, 2025	36.50	36.69	35.97	36.68	36.50	45,900
Jan 6, 2025	35.98	36.50	35.64	36.24	36.06	129,400
Jan 3, 2025	35.99	36.12	35.69	35.97	35.80	56,100
Jan 2, 2025	36.11	36.46	35.54	35.85	35.68	69,900
Dec 31, 2024	0.18 Dividend
Dec 31, 2024	35.53	35.97	35.48	35.88	35.71	47,100
Dec 30, 2024	36.08	36.09	35.24	35.54	35.19	56,500
Dec 27, 2024	36.26	37.00	36.12	36.43	36.07	115,900
Dec 24, 2024	36.38	36.68	35.91	36.38	36.02	39,100
Dec 23, 2024	35.83	36.05	35.61	36.00	35.64	62,100
Dec 20, 2024	35.59	37.08	35.29	35.83	35.48	211,200
Dec 19, 2024	36.54	36.90	35.76	35.86	35.51	76,200
Dec 18, 2024	37.64	37.92	36.34	36.54	36.18	83,800
Dec 17, 2024	36.87	38.04	36.76	37.64	37.27	108,900
Dec 16, 2024	37.35	37.68	36.76	36.85	36.49	44,100
Dec 13, 2024	37.59	37.63	36.77	37.43	37.06	41,900
Dec 12, 2024	37.90	37.90	37.11	37.43	37.06	38,900
Dec 11, 2024	38.06	38.19	37.83	37.91	37.54	19,900
Dec 10, 2024	38.10	38.30	37.83	38.07	37.69	42,500
Dec 9, 2024	39.00	39.44	38.10	38.13	37.75	113,200
Dec 6, 2024	39.00	39.58	39.00	39.01	38.62	46,100
Dec 5, 2024	39.21	39.42	38.99	39.00	38.61	43,500
Dec 4, 2024	38.50	39.33	38.10	39.02	38.63	75,400
Dec 3, 2024	37.31	38.76	37.01	38.29	37.91	119,300
Dec 2, 2024	37.79	37.86	37.31	37.51	37.14	37,300
Nov 29, 2024	38.02	38.02	37.82	37.83	37.46	33,300
Nov 28, 2024	37.84	38.00	37.65	37.91	37.54	37,100
Nov 27, 2024	38.09	38.42	37.62	37.65	37.28	41,700
Nov 26, 2024	38.87	38.87	38.04	38.07	37.69	49,900
Nov 25, 2024	38.15	39.46	37.95	38.92	38.54	153,400
Nov 22, 2024	37.97	39.35	37.33	37.91	37.54	90,600
Nov 21, 2024	38.47	38.70	37.90	37.92	37.55	59,200
Nov 20, 2024	38.61	38.69	37.73	38.07	37.69	77,700
Nov 19, 2024	38.66	38.68	37.83	38.50	38.12	100,200
Nov 18, 2024	38.23	39.64	38.23	38.86	38.48	93,900
Nov 15, 2024	37.92	38.60	37.57	38.59	38.21	74,600
Nov 14, 2024	37.68	38.41	37.54	38.00	37.62	59,900
Nov 13, 2024	38.15	39.96	37.42	37.69	37.32	125,600
Nov 12, 2024	37.89	38.32	37.51	38.25	37.87	80,100
Nov 11, 2024	37.58	38.08	37.44	37.90	37.53	81,900
Nov 8, 2024	38.50	38.70	37.46	37.55	37.18	77,900
Nov 7, 2024	39.21	39.51	38.01	38.50	38.12	67,800
Nov 6, 2024	37.45	39.27	37.00	39.16	38.77	199,700
Nov 5, 2024	36.00	36.83	35.90	36.46	36.10	71,500
Nov 4, 2024	36.31	36.31	35.69	35.95	35.60	93,500
Nov 1, 2024	36.49	37.50	35.90	36.14	35.78	158,600
Oct 31, 2024	42.16	42.16	36.00	36.22	35.86	340,400
Oct 30, 2024	39.72	40.97	39.72	40.48	40.08	35,900
Oct 29, 2024	40.64	40.69	39.56	39.66	39.27	70,600
Oct 28, 2024	41.00	41.25	40.54	40.64	40.24	58,100
Oct 25, 2024	40.52	41.51	40.52	41.06	40.65	45,900
Oct 24, 2024	40.55	40.95	39.51	40.70	40.30	65,300
Oct 23, 2024	40.06	40.83	40.06	40.60	40.20	57,700
Oct 22, 2024	40.71	41.12	40.42	40.61	40.21	83,900
Oct 21, 2024	40.78	41.48	40.78	41.21	40.80	31,600
Oct 18, 2024	41.37	41.73	40.87	41.13	40.72	32,000
Oct 17, 2024	41.08	41.60	40.80	41.13	40.72	34,000
Oct 16, 2024	41.00	41.41	40.75	40.90	40.50	95,500
Oct 15, 2024	40.43	41.08	40.05	41.00	40.60	136,500
Oct 11, 2024	40.27	40.62	40.12	40.43	40.03	44,000
Oct 10, 2024	40.18	40.21	39.67	39.99	39.60	59,400
Oct 9, 2024	39.82	40.49	39.74	40.23	39.83	150,700
Oct 8, 2024	38.75	39.79	37.95	39.62	39.23	86,000
Oct 7, 2024	38.12	38.95	38.11	38.48	38.10	63,500
Oct 4, 2024	39.31	39.54	37.76	38.41	38.03	60,100
Oct 3, 2024	37.79	39.28	37.69	39.28	38.89	61,900
Oct 2, 2024	38.01	38.06	37.47	37.76	37.39	33,400
Oct 1, 2024	36.60	37.99	36.25	37.96	37.59	65,200
Sep 30, 2024	36.48	37.05	36.04	36.77	36.41	42,200
Sep 27, 2024	0.18 Dividend
Sep 27, 2024	37.46	37.53	36.69	36.80	36.44	27,200
Sep 26, 2024	37.58	38.39	37.51	37.51	36.96	33,900
Sep 25, 2024	38.08	38.08	37.28	37.32	36.77	43,700
Sep 24, 2024	38.01	38.29	37.87	38.13	37.57	39,300
Sep 23, 2024	37.91	38.23	37.79	38.00	37.44	24,000
Sep 20, 2024	38.64	38.64	37.68	38.02	37.46	67,100
Sep 19, 2024	38.03	38.97	37.99	38.70	38.13	114,900
Sep 18, 2024	37.21	38.24	36.90	37.57	37.02	113,800
Sep 17, 2024	36.27	37.25	36.11	37.21	36.67	40,400
Sep 16, 2024	35.89	36.43	35.89	36.19	35.66	43,000
Sep 13, 2024	36.26	37.08	36.15	36.15	35.62	37,300
Sep 12, 2024	36.79	36.86	35.98	36.14	35.61	45,000
Sep 11, 2024	36.05	36.78	35.57	36.73	36.19	31,300
Sep 10, 2024	35.88	36.36	35.25	36.11	35.58	272,600
Sep 9, 2024	35.70	36.17	35.64	35.87	35.35	59,800
Sep 6, 2024	36.87	36.87	35.29	35.64	35.12	143,300
Sep 5, 2024	35.51	36.64	35.51	36.53	36.00	130,600
Sep 4, 2024	35.42	35.86	35.27	35.78	35.26	198,300
Sep 3, 2024	35.76	36.20	35.22	35.41	34.89	119,700
Aug 30, 2024	35.76	36.75	35.75	35.98	35.45	375,400
Aug 29, 2024	36.80	36.99	35.90	35.95	35.42	83,100
Aug 28, 2024	36.81	37.06	36.58	36.67	36.13	58,000
Aug 27, 2024	37.02	37.16	36.39	36.79	36.25	53,700
Aug 26, 2024	38.09	38.33	37.53	37.77	37.22	33,100
Aug 23, 2024	38.19	39.30	37.71	38.26	37.70	96,800
Aug 22, 2024	36.83	38.76	36.71	37.88	37.33	91,700
Aug 21, 2024	36.62	36.62	35.84	36.08	35.55	587,800
Aug 20, 2024	37.53	37.53	36.04	36.58	36.04	55,900
Aug 19, 2024	37.29	37.43	36.96	37.05	36.51	32,500
Aug 16, 2024	37.05	37.45	36.95	37.07	36.53	25,000
Aug 15, 2024	36.33	37.43	36.33	37.16	36.62	49,200
Aug 14, 2024	36.00	36.25	35.46	36.05	35.52	64,700
Aug 13, 2024	36.13	37.48	36.07	36.36	35.83	33,100
Aug 12, 2024	36.70	36.70	35.97	36.10	35.57	26,600
Aug 9, 2024	37.57	37.81	36.12	36.64	36.10	84,800
Aug 8, 2024	36.65	37.85	36.62	37.66	37.11	52,400
Aug 7, 2024	35.92	36.56	35.76	36.56	36.03	104,100
Aug 6, 2024	35.96	37.20	35.50	35.85	35.33	227,600
Aug 2, 2024	37.50	37.80	34.85	36.22	35.69	201,900
Aug 1, 2024	39.00	39.30	38.02	38.60	38.04	68,700
Jul 31, 2024	38.05	39.19	37.95	39.00	38.43	86,800
Jul 30, 2024	38.44	39.05	38.06	38.06	37.50	48,500
Jul 29, 2024	38.37	38.72	38.35	38.45	37.89	21,800
Jul 26, 2024	38.29	38.83	38.10	38.65	38.08	35,700
Jul 25, 2024	38.62	39.13	37.66	38.01	37.45	57,100
Jul 24, 2024	38.68	39.48	38.68	38.81	38.24	121,200
Jul 23, 2024	37.02	39.53	37.02	39.04	38.47	145,200
Jul 22, 2024	37.04	37.56	36.74	37.53	36.98	25,400
Jul 19, 2024	36.43	37.15	36.41	36.80	36.26	39,400
Jul 18, 2024	37.47	37.47	36.23	37.39	36.84	94,000
Jul 17, 2024	37.69	37.69	36.81	37.06	36.52	45,100
Jul 16, 2024	37.09	38.38	37.09	37.96	37.40	56,300
Jul 15, 2024	37.29	37.66	36.86	37.09	36.55	34,700
Jul 12, 2024	37.11	37.45	36.53	37.38	36.83	75,500
Jul 11, 2024	36.82	37.09	36.47	36.80	36.26	76,400
Jul 10, 2024	37.06	37.27	36.75	36.83	36.29	45,600
Jul 9, 2024	39.17	39.27	36.94	37.15	36.61	126,200
Jul 8, 2024	38.53	39.72	38.50	39.72	39.14	56,800
Jul 5, 2024	39.68	39.68	38.46	38.48	37.92	38,300
Jul 4, 2024	39.25	39.61	39.25	39.52	38.94	26,700
Jul 3, 2024	40.13	40.81	39.38	39.49	38.91	55,900
Jul 2, 2024	41.16	41.16	39.68	40.38	39.79	40,300
Jun 28, 2024	0.18 Dividend
Jun 28, 2024	41.88	42.03	40.89	41.19	40.59	40,600
Jun 27, 2024	41.05	41.91	41.05	41.91	41.12	52,900
Jun 26, 2024	41.09	41.70	40.90	41.00	40.23	43,800
Jun 25, 2024	42.81	42.81	41.26	41.43	40.65	42,300
Jun 24, 2024	42.06	42.86	41.82	42.65	41.85	64,700
Jun 21, 2024	41.99	42.45	41.57	41.67	40.88	101,100
Jun 20, 2024	41.98	42.16	41.26	41.99	41.20	99,100
Jun 19, 2024	42.25	42.32	41.41	41.70	40.91	27,300
Jun 18, 2024	40.56	42.62	40.52	42.20	41.40	197,500
Jun 17, 2024	40.58	41.09	40.34	40.45	39.69	52,600
Jun 14, 2024	42.12	42.12	40.41	40.64	39.87	42,500
Jun 13, 2024	42.26	42.73	41.57	41.99	41.20	36,400
Jun 12, 2024	42.10	42.90	42.10	42.26	41.46	46,100
Jun 11, 2024	41.71	41.96	41.37	41.65	40.86	45,500
Jun 10, 2024	42.09	42.81	41.85	42.01	41.22	22,900
Jun 7, 2024	42.81	43.07	41.87	42.11	41.32	68,300
Jun 6, 2024	42.78	43.23	42.63	42.85	42.04	31,100
Jun 5, 2024	41.66	43.00	41.62	42.89	42.08	41,900
Jun 4, 2024	40.26	41.70	40.26	41.65	40.86	93,300
Jun 3, 2024	40.77	40.77	39.60	40.22	39.46	69,800
May 31, 2024	41.30	41.30	39.40	40.93	40.16	221,600
May 30, 2024	40.78	41.47	40.15	40.50	39.74	105,500
May 29, 2024	41.80	41.80	40.58	40.74	39.97	56,800
May 28, 2024	42.22	42.22	41.46	41.80	41.01	25,800
May 27, 2024	42.24	42.29	41.79	42.00	41.21	19,300
May 24, 2024	41.27	41.95	41.27	41.83	41.04	22,600
May 23, 2024	42.89	42.89	41.29	41.52	40.74	25,000
May 22, 2024	42.03	42.53	41.75	42.15	41.36	35,100
May 21, 2024	42.79	42.87	41.75	42.06	41.27	37,900
May 17, 2024	42.50	42.76	41.42	42.28	41.48	46,500
May 16, 2024	43.32	43.37	42.17	42.39	41.59	49,600
May 15, 2024	42.85	43.42	42.19	43.29	42.47	130,200
May 14, 2024	42.98	42.98	42.11	42.45	41.65	121,000
May 13, 2024	43.29	43.65	42.46	43.13	42.32	63,400
May 10, 2024	43.72	44.04	42.82	43.32	42.50	40,300
May 9, 2024	43.97	44.35	43.46	43.78	42.95	31,300
May 8, 2024	44.13	44.52	43.51	44.02	43.19	24,800
May 7, 2024	45.44	45.54	44.44	44.45	43.61	49,200
May 6, 2024	43.56	46.10	41.90	45.38	44.52	136,700
May 3, 2024	44.68	45.99	43.25	43.30	42.48	163,400
May 2, 2024	45.48	46.56	44.00	44.12	43.29	57,500
May 1, 2024	43.60	45.24	43.60	44.87	44.02	33,000
Apr 30, 2024	46.26	46.47	44.85	44.95	44.10	42,600
Apr 29, 2024	46.92	47.18	46.25	46.79	45.91	50,300
Apr 26, 2024	47.14	47.14	46.49	47.06	46.17	61,600
Apr 25, 2024	45.82	47.53	45.82	46.91	46.03	45,200

AEGXF Aecon Group Inc.

11.13

-7.94%

BDT.TO Bird Construction Inc.

20.68

-1.48%

STN.TO Stantec Inc.

120.64

-1.23%

ARE.TO Aecon Group Inc.

15.40

-1.72%

STN Stantec Inc.

87.13

-1.10%

1W3.F WSP Global Inc.

155.00

-1.27%

VYS.AX Vysarn Limited

0.4000

+1.27%

BIRDF Bird Construction Inc.

14.95

0.00%

WSP.TO WSP Global Inc.

242.62

-4.26%

ATRL.TO AtkinsRéalis Group Inc.

66.85

-2.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Badger Infrastructure Solutions Ltd. (BDGI.TO)

Related Tickers