Badger Infrastructure Solutions Ltd (BDGI)

BDGI
🏛️ 캐나다 →
61.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 60.93 60.93 60.93 60.93 0.4K
09:35 61.38 61.38 61.28 61.28 0.2K
09:45 61.28 61.28 61.28 61.28 0.1K
09:46 61.24 61.24 61.19 61.19 0.2K
09:50 61.26 61.26 61.26 61.26 0.5K
09:53 61.21 61.21 61.18 61.18 0.2K
09:57 61.13 61.14 61.13 61.14 0.2K
10:01 61.10 61.10 61.10 61.10 0.1K
10:05 61.04 61.04 61.00 61.00 0.8K
10:07 61.10 61.10 61.10 61.10 0.2K
10:09 61.04 61.04 61.04 61.04 0.1K
10:26 61.10 61.10 61.10 61.10 0.2K
10:28 61.13 61.24 61.13 61.24 0.3K
10:30 61.29 61.30 61.29 61.30 0.2K
10:32 61.39 61.45 61.39 61.45 0.3K
10:35 61.51 61.52 61.51 61.52 0.2K
10:40 61.57 61.57 61.57 61.57 0.1K
10:45 61.65 61.65 61.65 61.65 0.1K
10:46 61.67 61.67 61.67 61.67 0.1K
10:49 61.71 61.71 61.71 61.71 0.1K
10:58 61.73 61.74 61.73 61.74 0.4K
11:01 61.71 61.72 61.71 61.72 0.2K
11:02 61.68 61.68 61.62 61.62 0.2K
11:12 61.54 61.54 61.54 61.54 0.2K
11:19 61.53 61.53 61.48 61.48 0.4K
11:24 61.47 61.47 61.47 61.47 0.1K
11:26 61.42 61.42 61.42 61.42 0.1K
11:38 61.35 61.35 61.30 61.30 0.2K
11:58 61.35 61.38 61.35 61.38 0.2K
12:11 61.36 61.36 61.28 61.28 0.3K
12:30 61.32 61.32 61.32 61.32 0.1K
12:33 61.30 61.30 61.26 61.26 0.4K
12:40 61.26 61.26 61.26 61.26 0.2K
12:49 61.23 61.23 61.23 61.23 0.3K
12:53 61.18 61.18 61.18 61.18 0.1K
13:00 61.15 61.15 61.15 61.15 0.1K
13:03 61.10 61.10 61.10 61.10 0.1K
13:04 61.07 61.07 61.04 61.04 0.7K
13:07 61.08 61.11 61.08 61.11 0.3K
13:10 61.06 61.06 61.06 61.06 0.1K
13:11 61.11 61.11 61.11 61.11 0.8K
13:15 61.11 61.11 61.11 61.11 0.1K
13:16 61.06 61.06 61.00 61.05 0.5K
13:17 61.12 61.12 61.09 61.09 0.3K
13:27 61.10 61.10 61.10 61.10 0.5K
13:30 61.18 61.18 61.08 61.08 1.5K
13:31 61.19 61.25 61.19 61.25 0.4K
13:34 61.25 61.25 61.23 61.23 1.0K
13:39 61.20 61.20 61.20 61.20 0.2K
13:40 61.15 61.15 61.12 61.12 2.5K
13:41 61.09 61.12 61.09 61.12 0.3K
13:46 61.07 61.07 61.06 61.06 0.2K
13:47 61.02 61.02 61.02 61.02 0.1K
13:50 60.98 60.98 60.93 60.93 0.3K
13:53 60.88 60.88 60.83 60.83 0.2K
14:06 60.80 60.80 60.73 60.73 0.5K
14:16 60.77 60.80 60.77 60.80 0.9K
14:25 60.80 60.81 60.80 60.81 0.4K
14:27 60.86 60.97 60.86 60.97 0.7K
14:28 61.03 61.03 61.03 61.03 0.1K
14:32 61.05 61.05 61.05 61.05 0.3K
14:35 61.00 61.00 61.00 61.00 0.5K
14:46 60.99 60.99 60.92 60.92 0.6K
14:49 60.88 60.88 60.83 60.83 0.2K
14:51 60.87 60.87 60.87 60.87 0.2K
14:58 60.93 60.93 60.93 60.93 0.2K
15:00 61.00 61.00 61.00 61.00 0.1K
15:03 60.97 60.97 60.96 60.96 0.8K
15:05 60.97 60.97 60.97 60.97 0.1K
15:17 60.92 60.92 60.92 60.92 0.1K
15:18 60.89 60.89 60.89 60.89 0.2K
15:25 60.94 60.94 60.94 60.94 0.3K
15:36 60.96 60.96 60.95 60.95 0.7K
15:37 60.96 60.96 60.96 60.96 0.1K
15:38 60.95 60.95 60.95 60.95 0.2K
15:41 60.91 60.91 60.91 60.91 0.6K
15:44 60.89 60.89 60.89 60.89 0.4K
15:46 60.89 60.89 60.88 60.88 0.4K
15:47 60.85 60.85 60.83 60.83 0.5K
15:48 60.87 60.87 60.87 60.87 1.6K
15:50 60.79 60.79 60.79 60.79 0.7K
15:51 60.79 60.79 60.79 60.79 0.1K
15:52 60.79 60.93 60.79 60.93 0.8K
15:53 60.95 60.95 60.95 60.95 0.1K
15:55 60.90 60.90 60.83 60.90 1.1K
15:57 60.96 61.02 60.96 61.02 0.9K
15:58 61.03 61.03 60.99 60.99 0.4K
15:59 61.03 61.04 61.03 61.04 0.4K
16:00 61.00 61.00 61.00 61.00 6.1K
16:01 61.00 61.00 61.00 61.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-03 60.93 61.74 60.73 61.00 0.0M
2025-10-02 61.50 61.67 60.83 61.08 0.0M
2025-10-01 61.31 61.83 60.88 61.38 0.0M
2025-09-30 60.62 61.45 59.81 61.38 0.0M
2025-09-29 59.96 60.71 59.96 60.45 0.1M
2025-09-26 59.99 60.04 59.60 59.84 0.1M
2025-09-25 59.35 60.15 59.31 59.99 0.1M
2025-09-24 58.00 60.08 57.99 59.34 0.1M
2025-09-23 60.01 60.47 57.94 58.18 0.1M
2025-09-22 59.62 60.37 59.51 60.01 0.1M
2025-09-19 59.33 59.89 59.02 59.66 0.1M
2025-09-18 59.03 60.20 58.98 59.37 0.0M
2025-09-17 58.82 59.78 58.82 58.91 0.1M
2025-09-16 59.04 59.52 58.67 59.13 0.0M
2025-09-15 58.07 59.13 58.02 59.08 0.2M
2025-09-12 58.25 58.50 57.57 58.17 0.0M
2025-09-11 57.68 58.50 57.17 58.48 0.1M
2025-09-10 57.28 57.50 56.73 57.33 0.1M
2025-09-09 57.82 57.82 56.37 57.01 0.1M
2025-09-08 57.56 57.74 56.99 57.70 0.1M
2025-09-05 57.00 57.79 56.58 57.74 0.1M
2025-09-04 56.16 56.60 55.88 56.58 0.1M
2025-09-03 56.38 56.70 55.95 56.14 0.1M
2025-09-02 57.08 57.30 56.05 56.31 0.1M
2025-08-29 58.46 59.01 57.28 57.63 0.1M
2025-08-28 58.87 59.67 58.63 58.81 0.1M
2025-08-27 58.15 58.88 57.97 58.53 0.1M
2025-08-26 57.00 58.56 57.00 58.15 0.4M
2025-08-25 57.21 58.27 56.91 57.15 0.2M
2025-08-22 55.55 57.52 55.55 57.42 0.2M
2025-08-21 54.00 55.48 53.97 55.26 0.2M
2025-08-20 53.95 54.18 53.38 54.00 0.1M
2025-08-19 54.24 54.89 53.60 53.95 0.1M
2025-08-18 53.39 54.38 53.39 54.21 0.1M
2025-08-15 53.64 54.34 53.27 53.38 0.0M
2025-08-14 54.51 54.51 53.55 53.64 0.1M
2025-08-13 55.18 55.51 54.51 54.68 0.1M
2025-08-12 54.67 55.30 54.67 55.11 0.1M
2025-08-11 53.41 54.72 53.41 54.65 0.1M
2025-08-08 53.19 53.98 53.19 53.40 0.0M
2025-08-07 53.19 53.86 52.72 53.66 0.1M
2025-08-06 52.70 53.00 52.30 52.96 0.1M
2025-08-05 53.30 53.50 52.23 52.52 0.1M
2025-08-01 52.15 52.90 51.44 52.61 0.2M
2025-07-31 55.13 55.40 50.87 52.29 0.2M
2025-07-30 54.15 54.57 53.39 54.34 0.1M
2025-07-29 54.72 54.72 53.75 54.49 0.1M
2025-07-28 54.85 54.86 54.31 54.55 0.1M
2025-07-25 53.76 54.68 53.76 54.42 0.1M
2025-07-24 54.04 54.42 53.69 53.78 0.1M
2025-07-23 54.12 54.55 53.72 53.74 0.1M
2025-07-22 53.51 54.53 53.00 54.07 0.1M
2025-07-21 53.53 54.10 53.28 53.57 0.1M
2025-07-18 54.70 54.70 53.44 53.50 0.1M
2025-07-17 53.76 54.74 53.76 54.52 0.1M
2025-07-16 52.98 54.28 52.88 53.76 0.3M
2025-07-15 51.41 53.09 51.28 52.91 0.2M
2025-07-14 50.58 51.20 50.58 50.98 0.2M
2025-07-11 49.95 50.77 49.79 50.54 0.1M
2025-07-10 49.58 50.62 49.37 50.39 0.1M
2025-07-09 49.29 49.90 49.26 49.50 0.2M
2025-07-08 48.74 49.48 48.66 49.15 0.1M
2025-07-07 49.32 49.88 48.84 48.86 0.0M
2025-07-04 49.22 49.70 48.76 49.59 0.0M
2025-07-03 48.42 49.87 48.42 49.22 0.1M
2025-07-02 47.67 49.18 47.65 48.62 0.1M
2025-06-30 47.33 47.78 46.85 47.58 0.1M
2025-06-27 47.95 48.28 47.26 47.47 0.2M
2025-06-26 48.34 48.50 47.69 47.80 0.1M
2025-06-25 46.83 48.55 46.83 48.34 0.1M
2025-06-24 46.21 47.95 46.07 47.42 0.2M
2025-06-23 45.50 46.30 45.50 46.16 0.1M
2025-06-20 45.45 46.01 45.23 45.50 0.1M
2025-06-19 45.41 45.81 45.35 45.81 0.0M
2025-06-18 45.90 46.24 45.31 45.41 0.1M
2025-06-17 45.97 46.00 45.67 45.88 0.0M
2025-06-16 45.16 46.02 45.08 45.84 0.0M
2025-06-13 45.25 45.65 44.89 45.02 0.0M
2025-06-12 46.17 46.17 45.57 45.69 0.0M
2025-06-11 45.47 46.41 45.47 46.20 0.2M
2025-06-10 45.26 45.41 44.53 45.25 0.0M
2025-06-09 45.68 46.00 45.00 45.20 0.0M
2025-06-06 45.40 45.68 44.94 45.45 0.1M
2025-06-05 44.67 45.49 44.30 45.31 0.1M
2025-06-04 45.38 45.40 44.30 44.40 0.1M
2025-06-03 45.02 45.78 44.70 45.36 0.0M
2025-06-02 44.89 45.08 44.31 44.89 0.0M
2025-05-30 44.67 44.82 44.47 44.61 0.1M
2025-05-29 44.92 45.34 44.78 44.90 0.1M
2025-05-28 45.21 45.26 44.62 45.07 0.1M
2025-05-27 45.54 45.59 44.95 44.98 0.0M
2025-05-26 44.81 45.65 44.78 45.37 0.0M
2025-05-23 44.13 45.00 43.62 44.91 0.0M
2025-05-22 43.70 45.18 43.70 44.79 0.1M
2025-05-21 45.13 45.18 44.15 44.22 0.0M
2025-05-20 45.20 45.98 45.14 45.26 0.0M
2025-05-16 45.50 45.62 44.74 45.14 0.1M
2025-05-15 45.38 46.20 45.32 45.46 0.1M
2025-05-14 44.43 45.86 43.98 45.61 0.2M
2025-05-13 43.58 44.86 43.58 44.47 0.2M
2025-05-12 43.22 44.40 43.22 43.70 0.1M
2025-05-09 42.64 42.78 42.17 42.60 0.1M
2025-05-08 41.69 42.74 41.43 42.57 0.1M
2025-05-07 40.75 41.34 40.52 41.30 0.1M
2025-05-06 41.04 41.06 40.39 40.52 0.0M
2025-05-05 40.41 40.86 39.98 40.39 0.0M
2025-05-02 39.41 40.46 39.34 40.44 0.0M
2025-05-01 39.22 40.00 38.73 39.38 0.1M
2025-04-30 37.03 39.87 37.00 39.28 0.2M
2025-04-29 36.76 38.02 36.76 36.90 0.0M
2025-04-28 37.20 37.66 36.91 37.26 0.0M
2025-04-25 37.61 38.16 36.42 37.18 0.0M
2025-04-24 36.81 37.99 36.81 37.85 0.1M
2025-04-23 37.32 37.57 36.82 37.05 0.1M
2025-04-22 36.63 36.94 36.31 36.58 0.0M
2025-04-21 36.14 36.71 36.00 36.51 0.0M
2025-04-17 37.04 37.67 36.07 36.48 0.1M
2025-04-16 37.03 38.09 36.79 37.32 0.1M
2025-04-15 36.59 37.35 36.59 37.14 0.0M
2025-04-14 36.92 36.92 36.41 36.63 0.0M
2025-04-11 35.65 36.61 35.58 36.50 0.1M
2025-04-10 36.90 37.10 35.00 35.62 0.1M
2025-04-09 34.43 38.39 34.43 37.87 0.1M
2025-04-08 36.56 36.56 34.33 34.82 0.1M
2025-04-07 34.72 36.18 33.62 35.46 0.1M
2025-04-04 37.15 37.15 35.41 35.59 0.1M
2025-04-03 38.02 39.19 37.42 37.46 0.1M
2025-04-02 38.85 39.76 38.72 39.49 0.1M
2025-04-01 38.86 39.41 38.38 39.13 0.1M
2025-03-31 38.37 39.20 37.89 38.86 0.1M
2025-03-28 39.62 39.93 38.73 38.89 0.1M
2025-03-27 39.14 39.97 38.78 39.84 0.1M
2025-03-26 39.98 40.16 39.01 39.23 0.1M
2025-03-25 39.01 40.14 39.01 39.73 0.1M
2025-03-24 39.70 40.09 39.61 39.80 0.1M
2025-03-21 40.16 40.21 39.49 39.68 0.2M
2025-03-20 40.39 40.63 40.15 40.50 0.0M
2025-03-19 40.26 40.77 39.85 40.49 0.1M
2025-03-18 40.03 40.63 39.54 40.37 0.1M
2025-03-17 39.60 40.41 39.58 40.13 0.1M
2025-03-14 39.40 40.20 39.20 39.73 0.1M
2025-03-13 39.14 40.12 39.06 39.11 0.1M
2025-03-12 39.04 39.88 38.71 39.33 0.1M
2025-03-11 39.46 39.64 38.25 39.01 0.1M
2025-03-10 38.70 39.85 38.50 39.51 0.1M
2025-03-07 41.53 41.81 38.11 39.35 0.2M
2025-03-06 39.71 41.89 39.50 41.05 0.3M
2025-03-05 39.87 40.17 38.76 38.92 0.1M
2025-03-04 38.50 40.00 36.99 39.48 0.4M
2025-03-03 38.83 39.25 38.39 39.12 0.2M
2025-02-28 38.90 39.40 38.45 38.80 0.2M
2025-02-27 39.83 40.01 39.00 39.35 0.2M
2025-02-26 39.25 40.39 38.88 39.83 0.3M
2025-02-25 39.03 39.70 38.88 39.25 0.1M
2025-02-24 38.88 39.52 38.65 39.30 0.1M
2025-02-21 39.85 40.33 38.99 39.01 0.1M
2025-02-20 39.49 39.81 38.62 39.12 0.1M
2025-02-19 39.82 40.30 39.46 39.49 0.0M
2025-02-18 39.22 40.22 39.15 40.09 0.0M
2025-02-14 40.09 40.14 39.02 39.25 0.0M
2025-02-13 39.40 40.02 39.22 39.92 0.0M
2025-02-12 40.00 40.49 38.80 39.06 0.0M
2025-02-11 40.39 40.46 40.05 40.22 0.0M
2025-02-10 40.32 40.71 40.22 40.48 0.0M
2025-02-07 40.77 41.62 39.93 39.93 0.1M
2025-02-06 40.45 41.01 40.29 40.76 0.1M
2025-02-05 39.29 41.07 38.91 40.57 0.2M
2025-02-04 38.97 39.45 38.50 39.15 0.1M
2025-02-03 36.06 39.76 36.06 38.97 0.1M
2025-01-31 40.24 40.47 39.37 39.50 0.2M
2025-01-30 40.00 40.73 39.94 40.24 0.1M
2025-01-29 39.75 40.23 39.37 39.87 0.1M
2025-01-28 40.43 40.43 39.34 39.88 0.2M
2025-01-27 40.86 41.04 39.50 40.24 0.1M
2025-01-24 41.83 41.99 40.50 41.25 0.1M
2025-01-23 38.87 42.41 38.73 42.02 0.2M
2025-01-22 37.78 38.76 37.53 38.61 0.1M
2025-01-21 37.21 37.90 36.58 37.78 0.1M
2025-01-20 37.35 37.35 36.76 37.22 0.0M
2025-01-17 36.42 37.10 36.20 37.03 0.1M
2025-01-16 37.12 37.12 35.99 36.29 0.1M
2025-01-15 37.32 37.34 36.93 36.94 0.1M
2025-01-14 37.12 37.35 36.59 36.81 0.1M
2025-01-13 36.35 37.17 36.18 36.84 0.1M
2025-01-10 37.11 37.11 36.48 36.62 0.1M
2025-01-09 36.38 37.42 36.38 37.15 0.0M
2025-01-08 36.65 37.00 36.31 36.66 0.1M
2025-01-07 36.50 36.69 35.97 36.68 0.0M
2025-01-06 35.98 36.50 35.64 36.24 0.1M
2025-01-03 35.99 36.12 35.69 35.97 0.1M
2025-01-02 36.11 36.46 35.54 35.85 0.1M