Skip to main content
Badger Infrastructure Solutions Ltd. (TSX:BDGI)
Canada flag Canada · Delayed Price · Currency is CAD
63.70
-0.16 (-0.25%)
Apr 28, 2026, 4:00 PM EST

TSX:BDGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202664.0064.1863.0063.7063.70-0.25%201,850
Apr 27, 202663.7564.2363.4163.8663.860.24%149,723
Apr 24, 202664.4864.6563.5963.7163.71-0.70%121,594
Apr 23, 202664.0665.7863.0364.1664.16-0.48%163,711
Apr 22, 202663.5664.5462.9864.4764.472.91%95,919
Apr 21, 202665.1665.1662.4862.6562.65-3.47%145,027
Apr 20, 202662.3865.1862.3864.9064.902.87%104,902
Apr 17, 202661.2663.0961.2663.0963.093.11%183,910
Apr 16, 202662.4463.1261.0461.1961.19-2.00%126,736
Apr 15, 202663.6863.8061.7262.4462.44-2.35%122,873
Apr 14, 202663.2764.2862.8163.9463.940.76%52,782
Apr 13, 202662.9464.1762.6463.4663.460.09%46,951
Apr 10, 202662.8763.5762.4263.4063.401.36%125,836
Apr 9, 202662.0363.4062.0362.5562.550.03%163,720
Apr 8, 202662.4363.6362.1262.5362.533.61%270,792
Apr 7, 202661.6261.6259.9860.3560.35-2.27%125,221
Apr 6, 202660.4961.7860.3261.7561.752.08%268,564
Apr 2, 202661.5061.8260.0260.4960.49-3.51%282,835
Apr 1, 202662.5163.8962.5162.6962.691.05%112,537
Mar 31, 202661.2762.2160.8862.0462.041.74%119,689
Mar 30, 202662.5162.7360.5760.9860.79-2.13%140,957
Mar 27, 202662.3462.7661.7962.3162.11-0.87%123,284
Mar 26, 202664.2265.1562.7862.8662.66-2.98%67,785
Mar 25, 202664.7166.0064.4464.7964.581.00%118,758
Mar 24, 202662.1964.8262.1964.1563.941.41%111,889
Mar 23, 202661.5864.0861.5863.2663.064.15%134,788
Mar 20, 202662.0962.5360.4260.7460.55-2.19%1,515,066
Mar 19, 202663.2363.2361.0062.1061.90-2.63%245,295
Mar 18, 202665.4966.0663.6963.7863.58-2.74%103,728
Mar 17, 202664.4665.7264.4665.5865.371.83%80,944
Mar 16, 202662.1564.7362.1564.4064.193.94%204,154
Mar 13, 202662.5863.1861.7761.9661.76-0.50%131,356
Mar 12, 202663.4764.2962.0962.2762.07-3.40%274,400
Mar 11, 202664.4364.6263.5164.4664.250.08%234,099
Mar 10, 202664.5266.4064.0864.4164.200.16%154,437
Mar 9, 202665.1065.3963.0964.3164.10-3.55%417,346
Mar 6, 202667.8968.0560.1266.6866.47-5.75%591,209
Mar 5, 202671.4272.1169.2170.7570.52-1.63%252,508
Mar 4, 202674.0774.3071.7371.9271.69-3.05%167,421
Mar 3, 202674.2375.2972.5174.1873.94-1.90%157,056
Mar 2, 202672.5176.1272.5175.6275.383.43%150,325
Feb 27, 202673.4173.9572.5173.1172.88-1.32%276,503
Feb 26, 202671.8774.3471.8774.0973.853.09%112,544
Feb 25, 202671.5071.8769.9071.8771.640.93%108,318
Feb 24, 202670.7571.6470.0871.2170.981.35%95,143
Feb 23, 202673.0673.0669.3170.2670.04-3.96%162,066
Feb 20, 202671.3873.2771.3873.1672.931.74%144,111
Feb 19, 202669.5671.9369.3371.9171.682.82%155,467
Feb 18, 202668.5870.0468.1769.9469.721.88%198,371
Feb 17, 202668.7669.3467.1268.6568.43-0.77%234,865
Feb 13, 202665.9869.1865.5069.1868.965.14%245,058
Feb 12, 202668.0468.1464.3365.8065.59-2.94%286,777
Feb 11, 202669.2469.6267.4867.7967.57-1.88%154,247
Feb 10, 202668.3769.2667.4369.0968.871.47%95,854
Feb 9, 202668.9768.9767.4668.0967.87-1.20%142,567
Feb 6, 202669.8470.0867.9168.9268.70-0.17%104,870
Feb 5, 202669.4170.7768.6969.0468.82-1.58%178,615
Feb 4, 202674.5074.5070.1170.1569.93-5.51%211,475
Feb 3, 202674.6475.2573.8674.2474.000.66%187,360
Feb 2, 202673.9576.6771.0273.7573.51-4.21%420,593
Jan 30, 202677.5278.9476.0376.9976.74-1.74%282,403
Jan 29, 202678.2578.9876.2878.3578.100.42%136,690
Jan 28, 202678.1078.2076.0678.0277.77-0.18%145,079
Jan 27, 202677.8678.6477.0678.1677.910.39%108,867
Jan 26, 202677.6978.4876.0977.8677.61-0.21%112,744
Jan 23, 202681.0082.0077.8778.0277.77-3.87%130,652
Jan 22, 202680.2081.8979.6681.1680.901.67%106,163
Jan 21, 202680.9081.9978.2579.8379.57-1.21%134,849
Jan 20, 202681.8281.8280.2080.8180.55-1.38%120,650
Jan 19, 202681.5682.5781.3681.9481.680.16%62,911
Jan 16, 202679.4282.5079.0081.8181.553.01%118,563
Jan 15, 202677.4580.1277.4479.4279.172.54%185,651
Jan 14, 202677.2578.1376.4777.4577.200.41%131,517
Jan 13, 202676.5877.3175.8377.1376.880.69%103,341
Jan 12, 202675.6076.7474.4276.6076.360.83%84,777
Jan 9, 202674.9275.9773.8675.9775.731.42%99,114
Jan 8, 202671.7075.9971.7074.9174.674.43%174,960
Jan 7, 202672.8772.8771.6371.7371.50-1.25%78,013
Jan 6, 202673.6173.6172.1172.6472.41-1.05%94,977
Jan 5, 202673.4774.4172.6873.4173.180.60%105,332
Jan 2, 202673.2073.5772.8072.9772.74-0.22%40,788
Dec 31, 202573.7174.5473.0673.1372.90-0.85%45,023
Dec 30, 202574.5674.9373.7273.7673.34-1.36%48,187
Dec 29, 202574.2175.2774.2174.7874.35-0.07%70,345
Dec 24, 202574.6875.1574.5074.8374.400.03%32,940
Dec 23, 202574.9675.2274.5574.8174.38-0.32%28,652
Dec 22, 202574.2275.2573.9475.0574.621.69%134,366
Dec 19, 202574.2474.5773.2173.8073.38-0.43%83,527
Dec 18, 202573.0974.8272.7674.1273.702.15%94,070
Dec 17, 202576.7078.0472.2772.5672.14-4.94%128,910
Dec 16, 202578.1778.4176.2776.3375.89-2.27%72,883
Dec 15, 202578.9078.9077.7778.1077.65-0.13%71,694
Dec 12, 202578.9179.1678.0078.2077.75-0.74%110,993
Dec 11, 202578.5079.2277.5678.7878.330.52%82,946
Dec 10, 202577.7979.3777.7778.3777.920.09%85,176
Dec 9, 202576.8978.6976.8978.3077.851.37%79,763
Dec 8, 202576.8177.4176.5377.2476.800.97%83,881
Dec 5, 202576.1076.7275.2576.5076.060.71%84,685
Dec 4, 202573.1676.4072.5675.9675.524.28%187,479
Dec 3, 202572.3573.1872.2172.8472.420.80%123,888