Toronto - Delayed Quote • CAD
Badger Infrastructure Solutions Ltd. (BDGI.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 47.14 | 47.14 | 46.49 | 47.06 | 47.06 | 61,600 |
Apr 25, 2024 | 45.82 | 47.53 | 45.82 | 46.91 | 46.91 | 45,200 |
Apr 24, 2024 | 48.07 | 48.12 | 46.51 | 46.61 | 46.61 | 42,700 |
Apr 23, 2024 | 46.32 | 47.37 | 46.19 | 47.37 | 47.37 | 113,600 |
Apr 22, 2024 | 46.57 | 46.85 | 46.16 | 46.32 | 46.32 | 38,300 |
Apr 19, 2024 | 46.41 | 46.69 | 45.96 | 46.58 | 46.58 | 50,500 |
Apr 18, 2024 | 47.21 | 47.21 | 45.88 | 46.35 | 46.35 | 43,000 |
Apr 17, 2024 | 48.27 | 48.36 | 46.75 | 47.21 | 47.21 | 67,100 |
Apr 16, 2024 | 48.31 | 48.59 | 47.93 | 48.24 | 48.24 | 24,800 |
Apr 15, 2024 | 48.91 | 49.47 | 48.01 | 48.36 | 48.36 | 33,000 |
Apr 12, 2024 | 49.55 | 49.55 | 48.11 | 48.89 | 48.89 | 37,400 |
Apr 11, 2024 | 49.65 | 50.53 | 49.04 | 49.67 | 49.67 | 68,000 |
Apr 10, 2024 | 48.99 | 49.58 | 48.66 | 49.05 | 49.05 | 41,400 |
Apr 9, 2024 | 50.05 | 50.15 | 49.23 | 49.78 | 49.78 | 28,400 |
Apr 8, 2024 | 50.39 | 50.40 | 49.79 | 50.05 | 50.05 | 24,800 |
Apr 5, 2024 | 49.66 | 51.00 | 49.66 | 50.40 | 50.40 | 44,700 |
Apr 4, 2024 | 50.89 | 51.13 | 49.70 | 50.10 | 50.10 | 77,000 |
Apr 3, 2024 | 49.24 | 50.92 | 47.89 | 50.86 | 50.86 | 105,400 |
Apr 2, 2024 | 48.98 | 49.27 | 48.14 | 49.11 | 49.11 | 64,100 |
Apr 1, 2024 | 50.20 | 50.25 | 48.96 | 49.46 | 49.46 | 28,100 |
Mar 28, 2024 | 50.99 | 50.99 | 50.00 | 50.20 | 50.20 | 50,500 |
Mar 27, 2024 | 0.18 Dividend | |||||
Mar 27, 2024 | 50.62 | 51.42 | 50.02 | 51.25 | 51.25 | 42,800 |
Mar 26, 2024 | 50.08 | 51.50 | 49.98 | 51.03 | 50.85 | 67,300 |
Mar 25, 2024 | 49.52 | 51.10 | 49.52 | 50.25 | 50.07 | 130,400 |
Mar 22, 2024 | 49.24 | 50.19 | 49.13 | 50.00 | 49.82 | 131,800 |
Mar 21, 2024 | 48.76 | 49.19 | 47.67 | 49.06 | 48.89 | 102,300 |
Mar 20, 2024 | 46.97 | 49.00 | 46.37 | 48.35 | 48.18 | 193,400 |
Mar 19, 2024 | 44.76 | 46.54 | 44.76 | 46.51 | 46.35 | 53,300 |
Mar 18, 2024 | 46.01 | 46.01 | 44.98 | 45.14 | 44.98 | 27,000 |
Mar 15, 2024 | 46.54 | 47.28 | 45.45 | 45.54 | 45.38 | 94,100 |
Mar 14, 2024 | 46.60 | 46.60 | 45.43 | 46.24 | 46.08 | 94,700 |
Mar 13, 2024 | 46.00 | 46.74 | 45.87 | 46.61 | 46.45 | 111,800 |
Mar 12, 2024 | 45.06 | 45.71 | 44.87 | 45.62 | 45.46 | 20,100 |
Mar 11, 2024 | 45.30 | 45.32 | 44.64 | 45.06 | 44.90 | 25,400 |
Mar 8, 2024 | 46.00 | 46.35 | 45.48 | 45.70 | 45.54 | 30,200 |
Mar 7, 2024 | 44.58 | 45.95 | 44.56 | 45.90 | 45.74 | 43,600 |
Mar 6, 2024 | 43.00 | 44.60 | 42.79 | 44.50 | 44.34 | 197,600 |
Mar 5, 2024 | 43.21 | 43.21 | 42.71 | 42.92 | 42.77 | 67,800 |
Mar 4, 2024 | 44.50 | 45.01 | 43.17 | 43.69 | 43.54 | 98,400 |
Mar 1, 2024 | 44.00 | 46.43 | 43.47 | 44.50 | 44.34 | 146,300 |
Feb 29, 2024 | 46.76 | 46.98 | 46.45 | 46.56 | 46.40 | 57,100 |
Feb 28, 2024 | 47.69 | 47.69 | 46.79 | 46.94 | 46.77 | 60,600 |
Feb 27, 2024 | 47.21 | 47.76 | 46.42 | 47.71 | 47.54 | 50,500 |
Feb 26, 2024 | 45.58 | 46.57 | 45.58 | 46.28 | 46.12 | 40,300 |
Feb 23, 2024 | 45.68 | 45.97 | 45.25 | 45.58 | 45.42 | 52,800 |
Feb 22, 2024 | 45.02 | 45.76 | 45.02 | 45.59 | 45.43 | 38,800 |
Feb 21, 2024 | 45.42 | 45.75 | 44.93 | 45.18 | 45.02 | 44,300 |
Feb 20, 2024 | 45.41 | 46.54 | 45.41 | 46.06 | 45.90 | 41,400 |
Feb 16, 2024 | 45.87 | 45.87 | 44.88 | 45.69 | 45.53 | 39,200 |
Feb 15, 2024 | 46.25 | 46.50 | 45.50 | 45.62 | 45.46 | 51,800 |
Feb 14, 2024 | 47.53 | 47.53 | 45.96 | 46.00 | 45.84 | 52,800 |
Feb 13, 2024 | 47.51 | 47.51 | 45.71 | 46.06 | 45.90 | 47,500 |
Feb 12, 2024 | 47.00 | 47.53 | 46.84 | 47.20 | 47.03 | 52,000 |
Feb 9, 2024 | 47.22 | 47.29 | 46.56 | 46.81 | 46.64 | 43,700 |
Feb 8, 2024 | 47.08 | 47.42 | 46.87 | 47.22 | 47.05 | 32,300 |
Feb 7, 2024 | 46.34 | 47.17 | 46.33 | 46.69 | 46.53 | 54,100 |
Feb 6, 2024 | 45.02 | 46.56 | 45.00 | 46.43 | 46.27 | 56,700 |
Feb 5, 2024 | 47.14 | 47.16 | 46.32 | 46.47 | 46.31 | 12,700 |
Feb 2, 2024 | 47.23 | 47.25 | 46.50 | 47.13 | 46.96 | 41,900 |
Feb 1, 2024 | 45.88 | 47.53 | 45.88 | 47.23 | 47.06 | 32,300 |
Jan 31, 2024 | 47.41 | 47.41 | 46.24 | 46.72 | 46.56 | 162,300 |
Jan 30, 2024 | 47.34 | 47.73 | 46.96 | 47.08 | 46.91 | 45,200 |
Jan 29, 2024 | 48.92 | 48.92 | 47.09 | 47.32 | 47.15 | 22,600 |
Jan 26, 2024 | 47.38 | 48.05 | 47.35 | 48.00 | 47.83 | 28,500 |
Jan 25, 2024 | 47.27 | 47.89 | 47.13 | 47.33 | 47.16 | 206,400 |
Jan 24, 2024 | 46.46 | 47.40 | 45.91 | 46.79 | 46.62 | 102,400 |
Jan 23, 2024 | 46.70 | 47.08 | 45.95 | 46.46 | 46.30 | 45,700 |
Jan 22, 2024 | 46.20 | 47.05 | 45.64 | 46.70 | 46.54 | 135,100 |
Jan 19, 2024 | 45.70 | 46.70 | 45.48 | 46.32 | 46.16 | 118,400 |
Jan 18, 2024 | 44.50 | 46.51 | 44.40 | 45.70 | 45.54 | 44,000 |
Jan 17, 2024 | 44.00 | 44.50 | 43.62 | 44.15 | 43.99 | 60,700 |
Jan 16, 2024 | 42.52 | 44.33 | 42.52 | 44.29 | 44.13 | 34,700 |
Jan 15, 2024 | 42.57 | 44.12 | 42.36 | 43.94 | 43.79 | 40,800 |
Jan 12, 2024 | 42.64 | 42.64 | 41.60 | 41.88 | 41.73 | 30,500 |
Jan 11, 2024 | 42.74 | 42.74 | 41.64 | 41.88 | 41.73 | 33,800 |
Jan 10, 2024 | 41.15 | 42.74 | 41.15 | 42.41 | 42.26 | 144,100 |
Jan 9, 2024 | 40.77 | 41.61 | 40.77 | 41.24 | 41.09 | 194,700 |
Jan 8, 2024 | 40.46 | 41.13 | 40.46 | 40.98 | 40.84 | 30,200 |
Jan 5, 2024 | 40.25 | 40.93 | 40.25 | 40.87 | 40.73 | 9,900 |
Jan 4, 2024 | 39.86 | 40.65 | 39.86 | 40.65 | 40.51 | 26,200 |
Jan 3, 2024 | 39.71 | 40.21 | 39.53 | 40.09 | 39.95 | 40,600 |
Jan 2, 2024 | 40.66 | 40.66 | 39.90 | 40.22 | 40.08 | 37,800 |
Dec 29, 2023 | 40.60 | 40.76 | 40.49 | 40.71 | 40.57 | 14,300 |
Dec 28, 2023 | 0.17 Dividend | |||||
Dec 28, 2023 | 40.81 | 40.99 | 40.61 | 40.75 | 40.61 | 18,400 |
Dec 27, 2023 | 40.85 | 41.15 | 40.50 | 41.03 | 40.71 | 23,400 |
Dec 22, 2023 | 40.67 | 41.00 | 40.39 | 40.55 | 40.24 | 12,200 |
Dec 21, 2023 | 40.31 | 40.75 | 40.15 | 40.27 | 39.96 | 16,800 |
Dec 20, 2023 | 41.19 | 41.19 | 39.76 | 39.89 | 39.58 | 41,600 |
Dec 19, 2023 | 40.20 | 41.16 | 40.06 | 40.97 | 40.65 | 47,500 |
Dec 18, 2023 | 40.20 | 40.20 | 39.75 | 39.94 | 39.63 | 20,700 |
Dec 15, 2023 | 40.45 | 40.45 | 39.96 | 40.17 | 39.86 | 26,200 |
Dec 14, 2023 | 40.80 | 40.96 | 40.28 | 40.40 | 40.09 | 53,800 |
Dec 13, 2023 | 40.20 | 41.07 | 40.03 | 40.75 | 40.44 | 38,000 |
Dec 12, 2023 | 40.38 | 40.70 | 40.07 | 40.31 | 40.00 | 28,200 |
Dec 11, 2023 | 40.77 | 40.90 | 39.91 | 40.57 | 40.26 | 36,500 |
Dec 8, 2023 | 40.98 | 41.29 | 40.65 | 40.92 | 40.60 | 44,800 |
Dec 7, 2023 | 40.88 | 41.10 | 40.33 | 41.00 | 40.68 | 32,700 |
Dec 6, 2023 | 40.93 | 41.67 | 40.72 | 40.89 | 40.57 | 74,200 |
Dec 5, 2023 | 40.75 | 41.18 | 40.61 | 40.91 | 40.59 | 141,900 |
Dec 4, 2023 | 40.29 | 41.28 | 40.29 | 40.76 | 40.44 | 54,500 |
Dec 1, 2023 | 40.94 | 41.23 | 40.46 | 40.54 | 40.23 | 88,100 |
Nov 30, 2023 | 40.89 | 41.00 | 39.79 | 40.96 | 40.64 | 102,000 |
Nov 29, 2023 | 40.24 | 40.80 | 40.02 | 40.46 | 40.15 | 275,800 |
Nov 28, 2023 | 40.39 | 40.70 | 40.09 | 40.18 | 39.87 | 16,000 |
Nov 27, 2023 | 40.15 | 40.70 | 39.97 | 40.61 | 40.30 | 44,800 |
Nov 24, 2023 | 40.22 | 40.27 | 39.89 | 40.14 | 39.83 | 18,800 |
Nov 23, 2023 | 40.36 | 40.55 | 39.93 | 40.22 | 39.91 | 21,800 |
Nov 22, 2023 | 39.23 | 40.58 | 39.23 | 40.08 | 39.77 | 116,300 |
Nov 21, 2023 | 40.20 | 40.20 | 39.51 | 40.14 | 39.83 | 25,300 |
Nov 20, 2023 | 39.78 | 40.18 | 39.41 | 40.04 | 39.73 | 45,200 |
Nov 17, 2023 | 39.25 | 39.58 | 38.95 | 39.56 | 39.25 | 23,000 |
Nov 16, 2023 | 37.07 | 39.66 | 37.07 | 39.23 | 38.93 | 66,100 |
Nov 15, 2023 | 40.13 | 40.13 | 38.69 | 39.16 | 38.86 | 91,000 |
Nov 14, 2023 | 40.65 | 40.65 | 39.75 | 39.80 | 39.49 | 68,000 |
Nov 13, 2023 | 39.78 | 40.92 | 39.70 | 40.36 | 40.05 | 93,200 |
Nov 10, 2023 | 39.30 | 40.28 | 38.65 | 40.23 | 39.92 | 89,500 |
Nov 9, 2023 | 39.29 | 40.03 | 38.94 | 39.01 | 38.71 | 62,000 |
Nov 8, 2023 | 38.43 | 39.38 | 37.54 | 39.16 | 38.86 | 123,000 |
Nov 7, 2023 | 38.64 | 38.70 | 37.65 | 38.41 | 38.11 | 148,100 |
Nov 6, 2023 | 40.01 | 40.40 | 38.74 | 38.80 | 38.50 | 95,100 |
Nov 3, 2023 | 38.39 | 40.67 | 37.50 | 39.30 | 39.00 | 254,000 |
Nov 2, 2023 | 38.54 | 38.54 | 36.62 | 36.76 | 36.48 | 101,800 |
Nov 1, 2023 | 36.79 | 37.48 | 35.96 | 37.39 | 37.10 | 47,900 |
Oct 31, 2023 | 34.66 | 36.80 | 34.65 | 36.73 | 36.45 | 136,000 |
Oct 30, 2023 | 34.86 | 35.77 | 34.70 | 35.55 | 35.28 | 32,500 |
Oct 27, 2023 | 34.63 | 35.38 | 34.46 | 35.31 | 35.04 | 27,600 |
Oct 26, 2023 | 34.06 | 35.16 | 33.55 | 34.70 | 34.43 | 56,400 |
Oct 25, 2023 | 34.62 | 35.15 | 34.62 | 34.77 | 34.50 | 29,600 |
Oct 24, 2023 | 34.29 | 34.71 | 33.51 | 34.66 | 34.39 | 34,000 |
Oct 23, 2023 | 33.50 | 34.08 | 33.47 | 34.00 | 33.74 | 37,600 |
Oct 20, 2023 | 33.30 | 33.98 | 33.21 | 33.42 | 33.16 | 57,400 |
Oct 19, 2023 | 34.30 | 34.30 | 33.30 | 33.30 | 33.04 | 18,300 |
Oct 18, 2023 | 35.10 | 35.16 | 34.36 | 34.36 | 34.09 | 66,000 |
Oct 17, 2023 | 35.19 | 35.26 | 35.00 | 35.11 | 34.84 | 25,400 |
Oct 16, 2023 | 35.01 | 35.39 | 35.00 | 35.11 | 34.84 | 21,900 |
Oct 13, 2023 | 35.27 | 35.61 | 34.96 | 34.98 | 34.71 | 35,400 |
Oct 12, 2023 | 35.00 | 35.32 | 34.81 | 35.23 | 34.96 | 28,500 |
Oct 11, 2023 | 35.01 | 35.34 | 35.01 | 35.29 | 35.02 | 24,900 |
Oct 10, 2023 | 35.26 | 35.29 | 35.00 | 35.05 | 34.78 | 36,500 |
Oct 6, 2023 | 34.60 | 35.54 | 34.34 | 35.30 | 35.03 | 69,000 |
Oct 5, 2023 | 34.02 | 34.77 | 34.02 | 34.70 | 34.43 | 59,000 |
Oct 4, 2023 | 33.05 | 34.77 | 33.05 | 34.27 | 34.01 | 72,600 |
Oct 3, 2023 | 34.15 | 34.15 | 32.25 | 33.00 | 32.74 | 66,700 |
Oct 2, 2023 | 34.78 | 34.88 | 34.28 | 34.29 | 34.02 | 51,200 |
Sep 29, 2023 | 34.39 | 34.72 | 34.03 | 34.69 | 34.42 | 56,000 |
Sep 28, 2023 | 0.17 Dividend | |||||
Sep 28, 2023 | 33.88 | 34.36 | 33.88 | 34.24 | 33.98 | 16,700 |
Sep 27, 2023 | 33.99 | 34.24 | 33.93 | 33.97 | 33.54 | 26,600 |
Sep 26, 2023 | 34.51 | 34.79 | 33.60 | 34.04 | 33.60 | 37,600 |
Sep 25, 2023 | 34.20 | 34.87 | 34.20 | 34.74 | 34.30 | 29,500 |
Sep 22, 2023 | 34.05 | 35.21 | 34.05 | 34.75 | 34.31 | 82,800 |
Sep 21, 2023 | 33.62 | 34.31 | 33.60 | 34.25 | 33.81 | 28,900 |
Sep 20, 2023 | 33.94 | 33.99 | 33.47 | 33.74 | 33.31 | 24,000 |
Sep 19, 2023 | 34.29 | 34.56 | 33.56 | 33.60 | 33.17 | 20,200 |
Sep 18, 2023 | 34.62 | 34.83 | 34.46 | 34.65 | 34.21 | 32,400 |
Sep 15, 2023 | 35.20 | 35.22 | 34.49 | 34.92 | 34.47 | 89,000 |
Sep 14, 2023 | 34.81 | 34.82 | 34.34 | 34.61 | 34.17 | 28,000 |
Sep 13, 2023 | 34.33 | 34.70 | 34.23 | 34.51 | 34.07 | 34,800 |
Sep 12, 2023 | 34.33 | 34.80 | 34.22 | 34.33 | 33.89 | 288,100 |
Sep 11, 2023 | 35.12 | 35.30 | 34.61 | 34.79 | 34.35 | 17,800 |
Sep 8, 2023 | 35.18 | 35.51 | 35.09 | 35.12 | 34.67 | 325,900 |
Sep 7, 2023 | 34.78 | 35.50 | 34.78 | 35.19 | 34.74 | 25,500 |
Sep 6, 2023 | 35.91 | 36.00 | 35.08 | 35.23 | 34.78 | 36,300 |
Sep 5, 2023 | 35.52 | 36.11 | 35.45 | 36.00 | 35.54 | 85,200 |
Sep 1, 2023 | 35.25 | 35.96 | 34.85 | 35.92 | 35.46 | 556,300 |
Aug 31, 2023 | 35.21 | 35.79 | 34.67 | 35.49 | 35.04 | 123,700 |
Aug 30, 2023 | 35.18 | 35.27 | 34.70 | 34.87 | 34.42 | 34,800 |
Aug 29, 2023 | 34.92 | 35.06 | 34.62 | 34.94 | 34.49 | 37,200 |
Aug 28, 2023 | 34.36 | 34.69 | 34.36 | 34.52 | 34.08 | 18,500 |
Aug 25, 2023 | 34.03 | 34.40 | 33.91 | 34.30 | 33.86 | 28,900 |
Aug 24, 2023 | 34.14 | 34.16 | 33.84 | 33.98 | 33.55 | 14,000 |
Aug 23, 2023 | 33.85 | 34.08 | 33.76 | 33.95 | 33.52 | 41,200 |
Aug 22, 2023 | 33.33 | 33.84 | 32.99 | 33.79 | 33.36 | 59,600 |
Aug 21, 2023 | 33.10 | 33.71 | 33.02 | 33.28 | 32.85 | 34,100 |
Aug 18, 2023 | 33.86 | 33.88 | 33.57 | 33.81 | 33.38 | 20,100 |
Aug 17, 2023 | 33.93 | 34.05 | 33.55 | 33.88 | 33.45 | 25,300 |
Aug 16, 2023 | 34.23 | 34.26 | 33.83 | 34.02 | 33.59 | 23,500 |
Aug 15, 2023 | 34.81 | 35.14 | 34.09 | 34.27 | 33.83 | 46,400 |
Aug 14, 2023 | 34.87 | 35.44 | 34.84 | 35.08 | 34.63 | 74,200 |
Aug 11, 2023 | 34.82 | 35.33 | 34.25 | 34.91 | 34.46 | 51,300 |
Aug 10, 2023 | 34.47 | 35.03 | 34.24 | 34.79 | 34.35 | 181,800 |
Aug 9, 2023 | 34.30 | 34.85 | 33.96 | 34.74 | 34.30 | 247,600 |
Aug 8, 2023 | 34.00 | 34.34 | 33.69 | 34.16 | 33.72 | 59,200 |
Aug 4, 2023 | 33.15 | 34.50 | 33.15 | 33.86 | 33.43 | 197,000 |
Aug 3, 2023 | 31.77 | 32.36 | 31.77 | 32.33 | 31.92 | 19,600 |
Aug 2, 2023 | 31.74 | 32.33 | 31.65 | 32.32 | 31.91 | 30,100 |
Aug 1, 2023 | 32.14 | 32.38 | 31.81 | 32.22 | 31.81 | 37,500 |
Jul 31, 2023 | 31.52 | 32.19 | 31.49 | 32.10 | 31.69 | 54,100 |
Jul 28, 2023 | 31.32 | 31.75 | 31.32 | 31.53 | 31.13 | 13,800 |
Jul 27, 2023 | 30.86 | 31.48 | 30.69 | 31.30 | 30.90 | 43,100 |
Jul 26, 2023 | 31.26 | 31.55 | 30.85 | 31.00 | 30.60 | 19,200 |
Jul 25, 2023 | 31.22 | 31.33 | 30.68 | 31.08 | 30.68 | 20,300 |
Jul 24, 2023 | 31.26 | 31.99 | 31.26 | 31.39 | 30.99 | 11,800 |
Jul 21, 2023 | 31.79 | 32.35 | 31.69 | 31.69 | 31.28 | 34,500 |
Jul 20, 2023 | 31.68 | 31.74 | 30.66 | 31.56 | 31.16 | 200,900 |
Jul 19, 2023 | 31.91 | 32.07 | 31.61 | 31.73 | 31.32 | 52,700 |
Jul 18, 2023 | 30.62 | 31.79 | 30.62 | 31.56 | 31.16 | 41,800 |
Jul 17, 2023 | 30.35 | 31.24 | 30.06 | 31.14 | 30.74 | 28,000 |
Jul 14, 2023 | 30.56 | 30.74 | 30.39 | 30.61 | 30.22 | 24,900 |
Jul 13, 2023 | 30.24 | 30.66 | 30.24 | 30.47 | 30.08 | 20,500 |
Jul 12, 2023 | 30.99 | 30.99 | 30.41 | 30.42 | 30.03 | 52,900 |
Jul 11, 2023 | 30.50 | 30.92 | 30.20 | 30.80 | 30.41 | 64,800 |
Jul 10, 2023 | 30.10 | 30.83 | 30.05 | 30.61 | 30.22 | 62,700 |
Jul 7, 2023 | 28.68 | 30.16 | 28.68 | 30.15 | 29.76 | 61,700 |
Jul 6, 2023 | 28.03 | 29.56 | 27.63 | 29.07 | 28.70 | 103,100 |
Jul 5, 2023 | 27.52 | 28.06 | 27.19 | 28.05 | 27.69 | 82,500 |
Jul 4, 2023 | 27.45 | 27.50 | 26.97 | 27.44 | 27.09 | 44,500 |
Jun 30, 2023 | 26.60 | 26.93 | 26.40 | 26.90 | 26.56 | 35,300 |
Jun 29, 2023 | 0.17 Dividend | |||||
Jun 29, 2023 | 25.80 | 26.46 | 25.60 | 26.36 | 26.02 | 21,800 |
Jun 28, 2023 | 25.99 | 25.99 | 25.52 | 25.93 | 25.43 | 61,200 |
Jun 27, 2023 | 25.42 | 25.89 | 25.30 | 25.89 | 25.39 | 43,000 |
Jun 26, 2023 | 24.94 | 25.62 | 24.94 | 25.43 | 24.94 | 29,800 |
Jun 23, 2023 | 24.56 | 25.41 | 24.56 | 25.33 | 24.84 | 41,600 |
Jun 22, 2023 | 25.35 | 25.86 | 24.55 | 25.76 | 25.26 | 61,600 |
Jun 21, 2023 | 25.13 | 25.58 | 25.02 | 25.14 | 24.65 | 25,800 |
Jun 20, 2023 | 25.56 | 26.09 | 24.87 | 25.06 | 24.57 | 64,400 |
Jun 19, 2023 | 25.54 | 25.71 | 25.28 | 25.61 | 25.11 | 27,400 |
Jun 16, 2023 | 25.85 | 26.07 | 25.41 | 25.44 | 24.95 | 41,900 |
Jun 15, 2023 | 25.91 | 26.16 | 25.72 | 25.78 | 25.28 | 16,100 |
Jun 14, 2023 | 26.49 | 26.56 | 26.04 | 26.21 | 25.70 | 16,300 |
Jun 13, 2023 | 26.63 | 26.96 | 26.47 | 26.47 | 25.96 | 12,500 |
Jun 12, 2023 | 26.65 | 26.76 | 26.37 | 26.41 | 25.90 | 8,900 |
Jun 9, 2023 | 26.96 | 27.03 | 26.73 | 26.91 | 26.39 | 17,900 |
Jun 8, 2023 | 26.79 | 27.04 | 26.63 | 27.01 | 26.49 | 18,800 |
Jun 7, 2023 | 27.03 | 27.65 | 26.78 | 26.78 | 26.26 | 42,500 |
Jun 6, 2023 | 27.10 | 27.88 | 27.09 | 27.88 | 27.34 | 33,100 |
Jun 5, 2023 | 27.36 | 27.41 | 27.02 | 27.14 | 26.61 | 10,400 |
Jun 2, 2023 | 26.98 | 27.31 | 26.74 | 27.31 | 26.78 | 29,000 |
Jun 1, 2023 | 26.51 | 27.17 | 26.51 | 26.88 | 26.36 | 22,600 |
May 31, 2023 | 27.10 | 27.18 | 26.74 | 26.90 | 26.38 | 50,300 |
May 30, 2023 | 27.13 | 27.26 | 26.55 | 26.77 | 26.25 | 16,400 |
May 29, 2023 | 26.82 | 27.34 | 26.72 | 27.02 | 26.50 | 13,800 |
May 26, 2023 | 26.62 | 27.07 | 26.58 | 26.76 | 26.24 | 12,800 |
May 25, 2023 | 27.20 | 27.28 | 26.44 | 26.48 | 25.97 | 25,900 |
May 24, 2023 | 27.08 | 27.19 | 26.80 | 26.90 | 26.38 | 19,100 |
May 23, 2023 | 27.22 | 27.57 | 26.86 | 26.88 | 26.36 | 13,700 |
May 19, 2023 | 27.09 | 28.12 | 27.09 | 27.27 | 26.74 | 19,900 |
May 18, 2023 | 27.30 | 27.76 | 27.29 | 27.46 | 26.93 | 14,500 |
May 17, 2023 | 27.07 | 27.78 | 27.07 | 27.67 | 27.13 | 18,400 |
May 16, 2023 | 27.63 | 27.83 | 27.11 | 27.34 | 26.81 | 20,600 |
May 15, 2023 | 27.42 | 28.25 | 27.42 | 28.08 | 27.54 | 21,100 |
May 12, 2023 | 27.67 | 28.55 | 27.52 | 27.77 | 27.23 | 25,500 |
May 11, 2023 | 27.56 | 28.28 | 27.56 | 27.81 | 27.27 | 30,300 |
May 10, 2023 | 28.16 | 28.40 | 27.57 | 28.02 | 27.48 | 48,200 |
May 9, 2023 | 27.82 | 28.30 | 27.57 | 27.93 | 27.39 | 33,900 |
May 8, 2023 | 27.77 | 28.33 | 27.32 | 28.11 | 27.57 | 58,500 |
May 5, 2023 | 28.21 | 28.21 | 26.26 | 27.23 | 26.70 | 123,800 |
May 4, 2023 | 30.29 | 30.50 | 28.14 | 28.31 | 27.76 | 127,600 |
May 3, 2023 | 29.44 | 30.03 | 29.33 | 29.38 | 28.81 | 52,100 |
May 2, 2023 | 29.34 | 29.63 | 28.95 | 29.58 | 29.01 | 52,500 |
May 1, 2023 | 29.53 | 29.94 | 29.52 | 29.55 | 28.98 | 37,000 |
Apr 28, 2023 | 29.20 | 29.73 | 29.20 | 29.69 | 29.11 | 50,700 |
Apr 27, 2023 | 28.95 | 29.42 | 28.95 | 29.38 | 28.81 | 24,900 |
Apr 26, 2023 | 28.76 | 28.95 | 28.58 | 28.92 | 28.36 | 49,900 |
Related Tickers
STN.TO Stantec Inc.
111.80
+0.40%
BDT.TO Bird Construction Inc.
19.14
+1.11%
ARE.TO Aecon Group Inc.
17.05
-0.35%
WSPOF WSP Global Inc.
156.34
+1.86%
BBCP Concrete Pumping Holdings, Inc.
6.81
+3.18%
ROAD Construction Partners, Inc.
52.77
+2.71%
MTRX Matrix Service Company
11.53
-2.04%
ATRL.TO AtkinsRéalis
55.65
+0.23%
ACA Arcosa, Inc.
77.34
+0.83%
WSP.TO WSP Global Inc.
213.72
+0.03%