Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
71.44 Down -2.80 (-3.92 %)
Delayed : 2026/02/04 12:44:23
- Previous close $74.24
- Opening $74.50
- Today High $74.50
- Today Low $71.36
- Price Bid $71.38
- Price Ask $71.38
- 52 Weeks High $82.57
- 52 Weeks Low $33.62
- Size Bid 1
- Size Ask 2
- Volume 86,769
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:44 PM | $71.54 | Up $0.15 | $71.61 | $71.43 | 1,500 |
| 12:43 PM | $71.39 | Down $ -0.14 | $71.52 | $71.39 | 800 |
| 12:42 PM | $71.53 | Up $0.09 | $71.54 | $71.50 | 500 |
| 12:39 PM | $71.44 | Up $0.04 | $71.45 | $71.44 | 300 |
| 12:39 PM | $71.44 | Up $0.00 | $71.45 | $71.44 | 0 |
| 12:39 PM | $71.44 | Up $0.00 | $71.45 | $71.44 | 0 |
| 12:38 PM | $71.40 | Up $0.04 | $71.40 | $71.39 | 200 |
| 12:36 PM | $71.36 | Down $ -0.07 | $71.36 | $71.36 | 100 |
| 12:36 PM | $71.36 | Up $0.00 | $71.36 | $71.36 | 0 |
| 12:33 PM | $71.43 | Down $ -0.22 | $71.62 | $71.43 | 900 |
| 12:33 PM | $71.43 | Up $0.00 | $71.62 | $71.43 | 0 |
| 12:33 PM | $71.43 | Up $0.00 | $71.62 | $71.43 | 0 |
| 12:32 PM | $71.65 | Down $ -0.05 | $71.65 | $71.56 | 1,100 |
| 12:31 PM | $71.70 | Up $0.21 | $71.70 | $71.50 | 900 |
| 12:30 PM | $71.49 | Up $0.08 | $71.51 | $71.45 | 900 |
| 12:29 PM | $71.41 | Down $ -0.11 | $71.44 | $71.41 | 200 |
| 12:28 PM | $71.52 | Up $0.06 | $71.52 | $71.45 | 900 |
| 12:27 PM | $71.46 | Down $ -0.29 | $71.70 | $71.42 | 1,700 |
| 12:26 PM | $71.75 | Down $ -0.12 | $71.82 | $71.75 | 400 |
| 12:25 PM | $71.87 | Up $0.00 | $71.87 | $71.87 | 200 |
| 12:24 PM | $71.87 | Down $ -0.11 | $71.93 | $71.87 | 300 |
| 12:20 PM | $71.98 | Down $ -0.12 | $72.05 | $71.98 | 700 |
| 12:20 PM | $71.98 | Up $0.00 | $72.05 | $71.98 | 0 |
| 12:20 PM | $71.98 | Up $0.00 | $72.05 | $71.98 | 0 |
| 12:20 PM | $71.98 | Up $0.00 | $72.05 | $71.98 | 0 |
| 12:19 PM | $72.10 | Up $0.01 | $72.10 | $72.08 | 500 |
| 12:18 PM | $72.09 | Up $0.01 | $72.09 | $72.09 | 100 |
| 12:17 PM | $72.08 | Down $ -0.07 | $72.17 | $72.08 | 1,000 |
| 12:15 PM | $72.15 | Down $ -0.06 | $72.16 | $72.15 | 300 |
| 12:15 PM | $72.15 | Up $0.00 | $72.16 | $72.15 | 0 |
| 12:13 PM | $72.21 | Up $0.01 | $72.25 | $72.21 | 800 |
| 12:13 PM | $72.21 | Up $0.00 | $72.25 | $72.21 | 0 |
| 12:10 PM | $72.20 | Down $ -0.10 | $72.25 | $72.20 | 300 |
| 12:10 PM | $72.20 | Up $0.00 | $72.25 | $72.20 | 0 |
| 12:10 PM | $72.20 | Up $0.00 | $72.25 | $72.20 | 0 |
| 12:07 PM | $72.30 | Down $ -0.15 | $72.39 | $72.30 | 700 |
| 12:07 PM | $72.30 | Up $0.00 | $72.39 | $72.30 | 0 |
| 12:07 PM | $72.30 | Up $0.00 | $72.39 | $72.30 | 0 |
| 12:06 PM | $72.45 | Down $ -0.20 | $72.65 | $72.41 | 1,600 |
| 12:04 PM | $72.65 | Up $0.11 | $72.65 | $72.63 | 300 |
| 12:04 PM | $72.65 | Up $0.00 | $72.65 | $72.63 | 0 |
| 12:00 PM | $72.54 | Down $ -0.18 | $72.66 | $72.54 | 1,400 |
| 12:00 PM | $72.54 | Up $0.00 | $72.66 | $72.54 | 0 |
| 12:00 PM | $72.54 | Up $0.00 | $72.66 | $72.54 | 0 |
| 12:00 PM | $72.54 | Up $0.00 | $72.66 | $72.54 | 0 |
| 11:54 AM | $72.72 | Up $0.05 | $72.72 | $72.72 | 200 |
| 11:54 AM | $72.72 | Up $0.00 | $72.72 | $72.72 | 0 |
| 11:54 AM | $72.72 | Up $0.00 | $72.72 | $72.72 | 0 |
| 11:54 AM | $72.72 | Up $0.00 | $72.72 | $72.72 | 0 |
| 11:54 AM | $72.72 | Up $0.00 | $72.72 | $72.72 | 0 |
| 11:54 AM | $72.72 | Up $0.00 | $72.72 | $72.72 | 0 |
| 11:53 AM | $72.67 | Up $0.06 | $72.67 | $72.55 | 1,100 |
| 11:52 AM | $72.61 | Up $0.16 | $72.61 | $72.49 | 800 |
| 11:50 AM | $72.45 | Up $0.06 | $72.45 | $72.44 | 300 |
| 11:50 AM | $72.45 | Up $0.00 | $72.45 | $72.44 | 0 |
| 11:48 AM | $72.39 | Down $ -0.05 | $72.39 | $72.39 | 100 |
| 11:48 AM | $72.39 | Up $0.00 | $72.39 | $72.39 | 0 |
| 11:47 AM | $72.44 | Up $0.00 | $72.49 | $72.44 | 300 |
| 11:46 AM | $72.44 | Down $ -0.13 | $72.52 | $72.44 | 400 |
| 11:44 AM | $72.57 | Down $ -0.06 | $72.58 | $72.57 | 300 |
| 11:44 AM | $72.57 | Up $0.00 | $72.58 | $72.57 | 0 |
| 11:41 AM | $72.63 | Down $ -0.06 | $72.64 | $72.63 | 200 |
| 11:41 AM | $72.63 | Up $0.00 | $72.64 | $72.63 | 0 |
| 11:41 AM | $72.63 | Up $0.00 | $72.64 | $72.63 | 0 |
| 11:40 AM | $72.69 | Down $ -0.16 | $72.80 | $72.69 | 600 |
| 11:39 AM | $72.85 | Up $0.06 | $72.85 | $72.84 | 300 |
| 11:38 AM | $72.79 | Up $0.06 | $72.79 | $72.74 | 300 |
| 11:33 AM | $72.73 | Down $ -0.17 | $72.85 | $72.73 | 600 |
| 11:33 AM | $72.73 | Up $0.00 | $72.85 | $72.73 | 0 |
| 11:33 AM | $72.73 | Up $0.00 | $72.85 | $72.73 | 0 |
| 11:33 AM | $72.73 | Up $0.00 | $72.85 | $72.73 | 0 |
| 11:33 AM | $72.73 | Up $0.00 | $72.85 | $72.73 | 0 |
| 11:31 AM | $72.90 | Up $0.01 | $72.90 | $72.84 | 300 |
| 11:31 AM | $72.90 | Up $0.00 | $72.90 | $72.84 | 0 |
| 11:30 AM | $72.89 | Down $ -0.19 | $73.02 | $72.89 | 500 |
| 11:29 AM | $73.08 | Down $ -0.05 | $73.08 | $73.08 | 200 |
| 11:28 AM | $73.13 | Up $0.00 | $73.13 | $73.07 | 400 |
| 11:27 AM | $73.13 | Up $0.34 | $73.30 | $72.84 | 5,000 |
| 11:26 AM | $72.79 | Up $0.11 | $72.79 | $72.68 | 1,100 |
| 11:24 AM | $72.68 | Up $0.10 | $72.68 | $72.62 | 500 |
| 11:24 AM | $72.68 | Up $0.00 | $72.68 | $72.62 | 0 |
| 11:23 AM | $72.58 | Up $0.28 | $72.60 | $72.38 | 1,100 |
| 11:21 AM | $72.30 | Down $ -0.10 | $72.35 | $72.30 | 400 |
| 11:21 AM | $72.30 | Up $0.00 | $72.35 | $72.30 | 0 |
| 11:20 AM | $72.40 | Up $0.06 | $72.40 | $72.39 | 300 |
| 11:19 AM | $72.34 | Down $ -0.01 | $72.34 | $72.26 | 300 |
| 11:18 AM | $72.35 | Down $ -0.01 | $72.35 | $72.35 | 100 |
| 11:16 AM | $72.36 | Down $ -0.16 | $72.47 | $72.36 | 700 |
| 11:16 AM | $72.36 | Up $0.00 | $72.47 | $72.36 | 0 |
| 11:12 AM | $72.52 | Up $0.22 | $72.52 | $72.29 | 1,500 |
| 11:12 AM | $72.52 | Up $0.00 | $72.52 | $72.29 | 0 |
| 11:12 AM | $72.52 | Up $0.00 | $72.52 | $72.29 | 0 |
| 11:12 AM | $72.52 | Up $0.00 | $72.52 | $72.29 | 0 |
| 11:10 AM | $72.30 | Down $ -0.05 | $72.30 | $72.30 | 100 |
| 11:10 AM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 11:09 AM | $72.35 | Down $ -0.04 | $72.35 | $72.35 | 300 |
| 11:08 AM | $72.39 | Down $ -0.06 | $72.40 | $72.39 | 300 |
| 11:06 AM | $72.45 | Up $0.09 | $72.47 | $72.40 | 600 |
| 11:06 AM | $72.45 | Up $0.00 | $72.47 | $72.40 | 0 |
| 11:05 AM | $72.36 | Down $ -0.04 | $72.46 | $72.36 | 500 |
| 11:03 AM | $72.40 | Down $ -0.16 | $72.51 | $72.40 | 600 |
| 11:03 AM | $72.40 | Up $0.00 | $72.51 | $72.40 | 0 |
| 11:02 AM | $72.56 | Down $ -0.14 | $72.66 | $72.56 | 300 |
| 11:01 AM | $72.71 | Up $0.05 | $72.71 | $72.69 | 300 |
| 11:00 AM | $72.65 | Down $ -0.10 | $72.71 | $72.65 | 400 |
| 10:58 AM | $72.75 | Up $0.20 | $72.75 | $72.61 | 700 |
| 10:58 AM | $72.75 | Up $0.00 | $72.75 | $72.61 | 0 |
| 10:57 AM | $72.55 | Down $ -0.06 | $72.56 | $72.55 | 200 |
| 10:56 AM | $72.61 | Down $ -0.11 | $72.67 | $72.61 | 300 |
| 10:55 AM | $72.72 | Up $0.05 | $72.72 | $72.71 | 200 |
| 10:53 AM | $72.67 | Down $ -0.06 | $72.68 | $72.67 | 200 |
| 10:53 AM | $72.67 | Up $0.00 | $72.68 | $72.67 | 0 |
| 10:52 AM | $72.73 | Up $0.06 | $72.73 | $72.72 | 200 |
| 10:51 AM | $72.67 | Down $ -0.06 | $72.72 | $72.67 | 300 |
| 10:50 AM | $72.73 | Up $0.01 | $72.73 | $72.73 | 100 |
| 10:49 AM | $72.72 | Up $0.08 | $72.76 | $72.69 | 700 |
| 10:47 AM | $72.64 | Up $0.04 | $72.64 | $72.64 | 100 |
| 10:47 AM | $72.64 | Up $0.00 | $72.64 | $72.64 | 0 |
| 10:46 AM | $72.60 | Down $ -0.09 | $72.66 | $72.60 | 300 |
| 10:45 AM | $72.69 | Down $ -0.08 | $72.70 | $72.69 | 300 |
| 10:44 AM | $72.77 | Up $0.06 | $72.77 | $72.76 | 200 |
| 10:43 AM | $72.71 | Down $ -0.12 | $72.78 | $72.65 | 800 |
| 10:42 AM | $72.83 | Up $0.06 | $72.83 | $72.82 | 200 |
| 10:41 AM | $72.77 | Down $ -0.22 | $72.94 | $72.77 | 700 |
| 10:40 AM | $72.99 | Up $0.20 | $72.99 | $72.60 | 1,900 |
| 10:39 AM | $72.79 | Up $0.09 | $72.86 | $72.73 | 1,300 |
| 10:38 AM | $72.70 | Up $0.22 | $72.70 | $72.51 | 900 |
| 10:37 AM | $72.48 | Down $ -0.06 | $72.49 | $72.48 | 200 |
| 10:36 AM | $72.54 | Down $ -0.06 | $72.55 | $72.54 | 200 |
| 10:35 AM | $72.60 | Down $ -0.04 | $72.60 | $72.60 | 100 |
| 10:34 AM | $72.64 | Down $ -0.11 | $72.70 | $72.64 | 300 |
| 10:33 AM | $72.75 | Down $ -0.09 | $72.80 | $72.75 | 400 |
| 10:32 AM | $72.84 | Down $ -0.16 | $72.95 | $72.84 | 700 |
| 10:30 AM | $73.00 | Down $ -0.06 | $73.01 | $73.00 | 200 |
| 10:30 AM | $73.00 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:28 AM | $73.06 | Down $ -0.06 | $73.11 | $73.06 | 400 |
| 10:28 AM | $73.06 | Up $0.00 | $73.11 | $73.06 | 0 |
| 10:27 AM | $73.12 | Down $ -0.06 | $73.13 | $73.12 | 200 |
| 10:26 AM | $73.18 | Down $ -0.01 | $73.19 | $73.18 | 500 |
| 10:25 AM | $73.19 | Up $0.06 | $73.19 | $73.17 | 600 |
| 10:24 AM | $73.13 | Up $0.05 | $73.13 | $73.13 | 100 |
| 10:23 AM | $73.08 | Up $0.12 | $73.08 | $72.91 | 600 |
| 10:22 AM | $72.96 | Down $ -0.17 | $73.12 | $72.96 | 800 |
| 10:21 AM | $73.13 | Up $0.06 | $73.13 | $73.12 | 200 |
| 10:20 AM | $73.07 | Up $0.04 | $73.09 | $73.07 | 300 |
| 10:18 AM | $73.03 | Down $ -0.12 | $73.10 | $72.99 | 900 |
| 10:18 AM | $73.03 | Up $0.00 | $73.10 | $72.99 | 0 |
| 10:17 AM | $73.15 | Down $ -0.17 | $73.23 | $73.15 | 400 |
| 10:15 AM | $73.32 | Down $ -0.13 | $73.40 | $73.32 | 500 |
| 10:15 AM | $73.32 | Up $0.00 | $73.40 | $73.32 | 0 |
| 10:14 AM | $73.45 | Down $ -0.06 | $73.46 | $73.45 | 300 |
| 10:13 AM | $73.51 | Up $0.07 | $73.51 | $73.40 | 900 |
| 10:12 AM | $73.44 | Down $ -0.08 | $73.50 | $73.44 | 1,000 |
| 10:11 AM | $73.52 | Up $0.03 | $73.58 | $73.52 | 1,000 |
| 10:10 AM | $73.49 | Up $0.09 | $73.56 | $73.45 | 2,200 |
| 10:09 AM | $73.40 | Down $ -0.03 | $73.57 | $73.40 | 3,700 |
| 10:08 AM | $73.43 | Up $0.16 | $73.43 | $73.27 | 900 |
| 10:07 AM | $73.27 | Up $0.00 | $73.33 | $73.21 | 1,400 |
| 10:06 AM | $73.27 | Up $0.16 | $73.31 | $73.19 | 500 |
| 10:05 AM | $73.11 | Down $ -0.16 | $73.38 | $73.11 | 2,200 |
| 10:03 AM | $73.27 | Up $0.11 | $73.36 | $73.16 | 1,700 |
| 10:03 AM | $73.27 | Up $0.00 | $73.36 | $73.16 | 0 |
| 10:02 AM | $73.16 | Up $0.04 | $73.16 | $73.16 | 100 |
| 10:01 AM | $73.12 | Down $ -0.21 | $73.28 | $73.11 | 2,100 |
| 10:00 AM | $73.33 | Down $ -0.06 | $73.33 | $73.33 | 200 |
| 09:59 AM | $73.39 | Down $ -0.07 | $73.39 | $73.39 | 100 |
| 09:58 AM | $73.46 | Down $ -0.15 | $73.54 | $73.46 | 300 |
| 09:57 AM | $73.61 | Down $ -0.11 | $73.65 | $73.61 | 300 |
| 09:56 AM | $73.72 | Down $ -0.02 | $73.73 | $73.71 | 500 |
| 09:55 AM | $73.74 | Down $ -0.05 | $73.75 | $73.74 | 300 |
| 09:53 AM | $73.79 | Down $ -0.03 | $73.79 | $73.79 | 100 |
| 09:53 AM | $73.79 | Up $0.00 | $73.79 | $73.79 | 0 |
| 09:52 AM | $73.82 | Down $ -0.07 | $73.87 | $73.82 | 500 |
| 09:51 AM | $73.89 | Down $ -0.04 | $73.89 | $73.89 | 300 |
| 09:50 AM | $73.93 | Down $ -0.07 | $73.95 | $73.93 | 900 |
| 09:45 AM | $74.00 | Down $ -0.42 | $74.50 | $74.00 | 4,900 |
| 09:45 AM | $74.00 | Up $0.00 | $74.50 | $74.00 | 0 |
| 09:45 AM | $74.00 | Up $0.00 | $74.50 | $74.00 | 0 |
| 09:45 AM | $74.00 | Up $0.00 | $74.50 | $74.00 | 0 |
| 09:45 AM | $74.00 | Up $0.00 | $74.50 | $74.00 | 0 |
| 09:44 AM | $74.42 | Down $ -0.01 | $74.42 | $74.00 | 1,100 |
| 09:39 AM | $74.43 | Up $0.45 | $74.43 | $74.43 | 100 |
| 09:39 AM | $74.43 | Up $0.00 | $74.43 | $74.43 | 0 |
| 09:39 AM | $74.43 | Up $0.00 | $74.43 | $74.43 | 0 |
| 09:39 AM | $74.43 | Up $0.00 | $74.43 | $74.43 | 0 |
| 09:39 AM | $74.43 | Up $0.00 | $74.43 | $74.43 | 0 |
| 09:30 AM | $73.99 | Down $ -0.25 | $74.50 | $73.99 | 1,900 |
| 09:30 AM | $73.99 | Up $0.00 | $74.50 | $73.99 | 0 |
| 09:30 AM | $73.99 | Up $0.00 | $74.50 | $73.99 | 0 |
| 09:30 AM | $73.99 | Up $0.00 | $74.50 | $73.99 | 0 |
| 09:30 AM | $73.99 | Up $0.00 | $74.50 | $73.99 | 0 |
| 09:30 AM | $73.99 | Up $0.00 | $74.50 | $73.99 | 0 |
| 09:30 AM | $73.99 | Up $0.00 | $74.50 | $73.99 | 0 |
| 09:30 AM | $73.99 | Up $0.00 | $74.50 | $73.99 | 0 |
| 09:30 AM | $73.99 | Up $0.00 | $74.50 | $73.99 | 0 |
| Previous close | $74.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2026 | $71.38 | $72.66 | $72.66 | $71.18 | 26,600 |
| 03/02/2026 | $74.24 | $74.66 | $74.66 | $73.86 | 110,100 |
| 02/02/2026 | $73.75 | $72.65 | $74.24 | $72.22 | 170,800 |
| 30/01/2026 | $76.99 | $77.35 | $77.41 | $76.03 | 214,600 |
| 29/01/2026 | $78.35 | $77.75 | $78.38 | $77.35 | 61,800 |
| 28/01/2026 | $78.02 | $76.75 | $78.04 | $76.47 | 102,100 |
| 27/01/2026 | $78.16 | $77.22 | $78.64 | $77.06 | 84,500 |
| 26/01/2026 | $77.86 | $78.08 | $78.23 | $77.05 | 58,100 |
| 23/01/2026 | $78.02 | $80.18 | $80.40 | $77.87 | 84,900 |
| 22/01/2026 | $81.16 | $81.45 | $81.46 | $80.72 | 70,300 |
| 21/01/2026 | $79.83 | $79.33 | $80.34 | $78.25 | 80,300 |
| 20/01/2026 | $80.81 | $81.50 | $81.67 | $80.20 | 68,200 |
| 19/01/2026 | $81.94 | $81.56 | $81.94 | $81.39 | 42,200 |
| 16/01/2026 | $81.81 | $81.33 | $82.50 | $80.78 | 91,600 |
| 15/01/2026 | $79.42 | $78.09 | $80.12 | $78.00 | 61,800 |
| 14/01/2026 | $77.45 | $77.28 | $77.75 | $76.94 | 86,100 |
| 13/01/2026 | $77.13 | $76.34 | $77.31 | $76.19 | 73,800 |
| 12/01/2026 | $76.60 | $76.62 | $76.73 | $76.13 | 43,800 |
| 09/01/2026 | $75.97 | $74.66 | $75.97 | $74.64 | 71,700 |
| 08/01/2026 | $74.91 | $75.44 | $75.99 | $74.73 | 84,900 |
| 07/01/2026 | $71.73 | $72.49 | $72.49 | $71.63 | 43,600 |
| 06/01/2026 | $72.64 | $72.72 | $73.34 | $72.21 | 72,700 |
| 05/01/2026 | $73.41 | $73.31 | $74.07 | $72.68 | 73,300 |
| 02/01/2026 | $72.97 | $73.27 | $73.34 | $72.80 | 24,600 |
| 31/12/2025 | $73.13 | $73.36 | $73.48 | $73.06 | 34,100 |
| 30/12/2025 | $73.76 | $74.60 | $74.72 | $73.72 | 37,800 |
| 29/12/2025 | $74.78 | $75.04 | $75.27 | $74.78 | 53,700 |
| 24/12/2025 | $74.83 | $74.68 | $74.83 | $74.67 | 5,100 |
| 23/12/2025 | $74.81 | $74.74 | $74.87 | $74.55 | 12,700 |
| 22/12/2025 | $75.05 | $75.07 | $75.20 | $74.77 | 98,500 |
Graphs are not available, please refer to the detailed table