Badger Infrastructure Solutions Ltd. (TSX:BDGI)
Canada
· Delayed Price · Currency is CAD 76.50
+0.54 (0.71%)
At close: Dec 5, 2025
TSX:BDGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.10 | 76.72 | 75.25 | 76.50 | 76.50 | 0.71% | 84,685 |
| Dec 4, 2025 | 73.16 | 76.40 | 72.56 | 75.96 | 75.96 | 4.28% | 187,479 |
| Dec 3, 2025 | 72.35 | 73.18 | 72.21 | 72.84 | 72.84 | 0.80% | 123,888 |
| Dec 2, 2025 | 72.92 | 73.29 | 72.03 | 72.26 | 72.26 | -0.91% | 84,030 |
| Dec 1, 2025 | 73.68 | 73.68 | 72.24 | 72.92 | 72.92 | 0.15% | 47,404 |
| Nov 28, 2025 | 73.45 | 73.79 | 72.72 | 72.81 | 72.81 | -0.86% | 52,776 |
| Nov 27, 2025 | 72.01 | 73.75 | 72.01 | 73.44 | 73.44 | 1.83% | 54,934 |
| Nov 26, 2025 | 71.15 | 72.38 | 70.50 | 72.12 | 72.12 | 1.43% | 120,811 |
| Nov 25, 2025 | 71.19 | 71.84 | 70.82 | 71.10 | 71.10 | -0.06% | 117,235 |
| Nov 24, 2025 | 71.26 | 71.86 | 70.82 | 71.14 | 71.14 | 0.23% | 311,070 |
| Nov 21, 2025 | 71.48 | 72.22 | 70.17 | 70.98 | 70.98 | -0.64% | 136,203 |
| Nov 20, 2025 | 74.08 | 74.13 | 71.39 | 71.44 | 71.44 | -1.95% | 135,153 |
| Nov 19, 2025 | 71.10 | 72.95 | 70.91 | 72.86 | 72.86 | 2.79% | 133,104 |
| Nov 18, 2025 | 70.49 | 71.43 | 69.78 | 70.88 | 70.88 | -0.42% | 106,172 |
| Nov 17, 2025 | 71.51 | 72.21 | 70.99 | 71.18 | 71.18 | -0.52% | 86,564 |
| Nov 14, 2025 | 72.01 | 72.86 | 68.23 | 71.55 | 71.55 | -1.93% | 262,641 |
| Nov 13, 2025 | 75.54 | 75.80 | 71.23 | 72.96 | 72.96 | -4.04% | 367,600 |
| Nov 12, 2025 | 74.42 | 76.32 | 74.42 | 76.03 | 76.03 | 1.60% | 109,068 |
| Nov 11, 2025 | 74.18 | 75.73 | 74.18 | 74.83 | 74.83 | 0.88% | 104,738 |
| Nov 10, 2025 | 73.08 | 74.33 | 73.08 | 74.18 | 74.18 | 1.69% | 122,801 |
| Nov 7, 2025 | 72.25 | 73.47 | 71.46 | 72.95 | 72.95 | 1.32% | 126,903 |
| Nov 6, 2025 | 74.97 | 75.73 | 71.10 | 72.00 | 72.00 | -2.69% | 474,441 |
| Nov 5, 2025 | 72.28 | 74.04 | 72.28 | 73.99 | 73.99 | 2.25% | 127,020 |
| Nov 4, 2025 | 72.79 | 73.19 | 72.07 | 72.36 | 72.36 | -1.54% | 182,361 |
| Nov 3, 2025 | 73.04 | 73.80 | 72.13 | 73.49 | 73.49 | -0.14% | 135,260 |
| Oct 31, 2025 | 73.05 | 73.83 | 72.33 | 73.59 | 73.59 | 1.07% | 114,017 |
| Oct 30, 2025 | 72.26 | 73.22 | 72.26 | 72.81 | 72.81 | 0.14% | 130,934 |
| Oct 29, 2025 | 71.25 | 73.89 | 71.25 | 72.71 | 72.71 | 2.12% | 307,457 |
| Oct 28, 2025 | 70.69 | 71.72 | 70.69 | 71.20 | 71.20 | 0.65% | 93,205 |
| Oct 27, 2025 | 70.84 | 70.84 | 69.65 | 70.74 | 70.74 | 0.70% | 99,456 |
| Oct 24, 2025 | 70.40 | 71.36 | 69.83 | 70.25 | 70.25 | 0.24% | 51,036 |
| Oct 23, 2025 | 69.47 | 70.44 | 68.71 | 70.08 | 70.08 | 0.55% | 159,321 |
| Oct 22, 2025 | 68.86 | 69.76 | 68.60 | 69.70 | 69.70 | 1.28% | 78,856 |
| Oct 21, 2025 | 69.32 | 70.11 | 68.75 | 68.82 | 68.82 | -2.54% | 130,910 |
| Oct 20, 2025 | 68.23 | 70.86 | 68.23 | 70.61 | 70.61 | 3.64% | 93,795 |
| Oct 17, 2025 | 68.35 | 68.61 | 67.46 | 68.13 | 68.13 | -0.86% | 146,503 |
| Oct 16, 2025 | 67.31 | 68.81 | 67.07 | 68.72 | 68.72 | 2.57% | 155,288 |
| Oct 15, 2025 | 66.85 | 67.20 | 65.75 | 67.00 | 67.00 | 0.77% | 95,145 |
| Oct 14, 2025 | 64.94 | 66.99 | 64.88 | 66.49 | 66.49 | 2.28% | 139,946 |
| Oct 10, 2025 | 64.75 | 65.07 | 63.64 | 65.01 | 65.01 | 0.51% | 168,543 |
| Oct 9, 2025 | 64.14 | 64.74 | 63.40 | 64.68 | 64.68 | 1.46% | 77,216 |
| Oct 8, 2025 | 64.23 | 64.44 | 63.13 | 63.75 | 63.75 | -0.67% | 109,389 |
| Oct 7, 2025 | 61.90 | 64.29 | 61.89 | 64.18 | 64.18 | 4.24% | 149,245 |
| Oct 6, 2025 | 60.87 | 61.69 | 60.38 | 61.57 | 61.57 | 0.93% | 53,100 |
| Oct 3, 2025 | 60.93 | 61.74 | 60.73 | 61.00 | 61.00 | -0.13% | 39,558 |
| Oct 2, 2025 | 61.50 | 61.67 | 60.83 | 61.08 | 61.08 | -0.49% | 45,126 |
| Oct 1, 2025 | 61.31 | 61.83 | 60.88 | 61.38 | 61.38 | - | 34,875 |
| Sep 30, 2025 | 60.62 | 61.45 | 59.81 | 61.38 | 61.38 | 1.54% | 49,210 |
| Sep 29, 2025 | 59.96 | 60.71 | 59.96 | 60.45 | 60.45 | 1.02% | 70,049 |
| Sep 26, 2025 | 59.99 | 60.04 | 59.60 | 59.84 | 59.65 | -0.25% | 92,445 |
| Sep 25, 2025 | 59.35 | 60.15 | 59.31 | 59.99 | 59.80 | 1.10% | 84,151 |
| Sep 24, 2025 | 58.00 | 60.08 | 57.99 | 59.34 | 59.15 | 1.99% | 110,366 |
| Sep 23, 2025 | 60.01 | 60.47 | 57.94 | 58.18 | 58.00 | -3.05% | 61,279 |
| Sep 22, 2025 | 59.62 | 60.37 | 59.51 | 60.01 | 59.82 | 0.59% | 97,588 |
| Sep 19, 2025 | 59.33 | 59.89 | 59.02 | 59.66 | 59.47 | 0.49% | 81,602 |
| Sep 18, 2025 | 59.03 | 60.20 | 58.98 | 59.37 | 59.18 | 0.78% | 31,070 |
| Sep 17, 2025 | 58.82 | 59.78 | 58.82 | 58.91 | 58.73 | -0.37% | 51,864 |
| Sep 16, 2025 | 59.04 | 59.52 | 58.67 | 59.13 | 58.94 | 0.08% | 49,322 |
| Sep 15, 2025 | 58.07 | 59.13 | 58.02 | 59.08 | 58.89 | 1.56% | 150,443 |
| Sep 12, 2025 | 58.25 | 58.50 | 57.57 | 58.17 | 57.99 | -0.53% | 36,619 |
| Sep 11, 2025 | 57.68 | 58.50 | 57.17 | 58.48 | 58.30 | 2.01% | 86,268 |
| Sep 10, 2025 | 57.28 | 57.50 | 56.73 | 57.33 | 57.15 | 0.56% | 68,197 |
| Sep 9, 2025 | 57.82 | 57.82 | 56.37 | 57.01 | 56.83 | -1.20% | 69,398 |
| Sep 8, 2025 | 57.56 | 57.74 | 56.99 | 57.70 | 57.52 | -0.07% | 59,050 |
| Sep 5, 2025 | 57.00 | 57.79 | 56.58 | 57.74 | 57.56 | 2.05% | 60,918 |
| Sep 4, 2025 | 56.16 | 56.60 | 55.88 | 56.58 | 56.40 | 0.78% | 57,873 |
| Sep 3, 2025 | 56.38 | 56.70 | 55.95 | 56.14 | 55.96 | -0.30% | 59,291 |
| Sep 2, 2025 | 57.08 | 57.30 | 56.05 | 56.31 | 56.13 | -2.29% | 72,977 |
| Aug 29, 2025 | 58.46 | 59.01 | 57.28 | 57.63 | 57.45 | -2.01% | 68,829 |
| Aug 28, 2025 | 58.87 | 59.67 | 58.63 | 58.81 | 58.63 | 0.48% | 133,438 |
| Aug 27, 2025 | 58.15 | 58.88 | 57.97 | 58.53 | 58.35 | 0.65% | 97,318 |
| Aug 26, 2025 | 57.00 | 58.56 | 57.00 | 58.15 | 57.97 | 1.75% | 422,905 |
| Aug 25, 2025 | 57.21 | 58.27 | 56.91 | 57.15 | 56.97 | -0.47% | 169,260 |
| Aug 22, 2025 | 55.55 | 57.52 | 55.55 | 57.42 | 57.24 | 3.91% | 154,826 |
| Aug 21, 2025 | 54.00 | 55.48 | 53.97 | 55.26 | 55.09 | 2.33% | 150,747 |
| Aug 20, 2025 | 53.95 | 54.18 | 53.38 | 54.00 | 53.83 | 0.09% | 115,297 |
| Aug 19, 2025 | 54.24 | 54.89 | 53.60 | 53.95 | 53.78 | -0.48% | 53,155 |
| Aug 18, 2025 | 53.39 | 54.38 | 53.39 | 54.21 | 54.04 | 1.55% | 61,193 |
| Aug 15, 2025 | 53.64 | 54.34 | 53.27 | 53.38 | 53.21 | -0.48% | 28,110 |
| Aug 14, 2025 | 54.51 | 54.51 | 53.55 | 53.64 | 53.47 | -1.90% | 63,327 |
| Aug 13, 2025 | 55.18 | 55.51 | 54.51 | 54.68 | 54.51 | -0.78% | 98,342 |
| Aug 12, 2025 | 54.67 | 55.30 | 54.67 | 55.11 | 54.94 | 0.84% | 77,918 |
| Aug 11, 2025 | 53.41 | 54.72 | 53.41 | 54.65 | 54.48 | 2.34% | 69,633 |
| Aug 8, 2025 | 53.19 | 53.98 | 53.19 | 53.40 | 53.23 | -0.48% | 38,392 |
| Aug 7, 2025 | 53.19 | 53.86 | 52.72 | 53.66 | 53.49 | 1.32% | 58,497 |
| Aug 6, 2025 | 52.70 | 53.00 | 52.30 | 52.96 | 52.79 | 0.84% | 109,163 |
| Aug 5, 2025 | 53.30 | 53.50 | 52.23 | 52.52 | 52.36 | -0.17% | 121,704 |
| Aug 1, 2025 | 52.15 | 52.90 | 51.44 | 52.61 | 52.45 | 0.61% | 211,028 |
| Jul 31, 2025 | 55.13 | 55.40 | 50.87 | 52.29 | 52.13 | -3.77% | 224,572 |
| Jul 30, 2025 | 54.15 | 54.57 | 53.39 | 54.34 | 54.17 | -0.28% | 61,599 |
| Jul 29, 2025 | 54.72 | 54.72 | 53.75 | 54.49 | 54.32 | -0.11% | 58,382 |
| Jul 28, 2025 | 54.85 | 54.86 | 54.31 | 54.55 | 54.38 | 0.24% | 93,621 |
| Jul 25, 2025 | 53.76 | 54.68 | 53.76 | 54.42 | 54.25 | 1.19% | 103,831 |
| Jul 24, 2025 | 54.04 | 54.42 | 53.69 | 53.78 | 53.61 | 0.07% | 99,477 |
| Jul 23, 2025 | 54.12 | 54.55 | 53.72 | 53.74 | 53.57 | -0.61% | 70,883 |
| Jul 22, 2025 | 53.51 | 54.53 | 53.00 | 54.07 | 53.90 | 0.93% | 119,186 |
| Jul 21, 2025 | 53.53 | 54.10 | 53.28 | 53.57 | 53.40 | 0.13% | 104,610 |
| Jul 18, 2025 | 54.70 | 54.70 | 53.44 | 53.50 | 53.33 | -1.87% | 65,664 |
| Jul 17, 2025 | 53.76 | 54.74 | 53.76 | 54.52 | 54.35 | 1.41% | 102,709 |
| Jul 16, 2025 | 52.98 | 54.28 | 52.88 | 53.76 | 53.59 | 1.61% | 261,891 |