Badger Infrastructure Solutions Ltd (BDGI)

BDGI
🏛️ 캐나다 →
61.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 25.50 26.88 25.50 26.66 0.1M
2022-12-29 24.38 25.83 24.38 25.55 0.1M
2022-12-28 24.51 24.78 24.09 24.47 0.1M
2022-12-23 24.88 25.14 24.70 24.73 0.0M
2022-12-22 25.23 25.37 24.62 24.94 0.0M
2022-12-21 24.74 25.55 24.21 25.42 0.1M
2022-12-20 25.50 25.50 24.60 24.77 0.1M
2022-12-19 26.00 26.04 25.22 25.28 0.1M
2022-12-16 26.53 27.13 25.75 25.86 0.1M
2022-12-15 26.91 27.09 26.20 26.60 0.0M
2022-12-14 27.11 27.30 26.15 27.14 0.1M
2022-12-13 27.28 27.81 26.82 27.60 0.1M
2022-12-12 26.77 27.22 26.67 26.81 0.1M
2022-12-09 26.60 26.84 26.30 26.75 0.0M
2022-12-08 27.16 27.53 26.45 26.61 0.0M
2022-12-07 26.91 27.41 26.80 27.17 0.1M
2022-12-06 27.63 28.00 26.82 26.82 0.0M
2022-12-05 28.21 28.21 27.66 27.70 0.0M
2022-12-02 28.44 29.00 28.39 28.46 0.1M
2022-12-01 28.03 28.66 28.03 28.39 0.0M
2022-11-30 28.18 28.29 27.60 28.22 0.0M
2022-11-29 28.35 29.44 28.17 28.22 0.0M
2022-11-28 28.42 28.71 27.70 28.54 0.1M
2022-11-25 29.49 29.51 28.75 28.75 0.0M
2022-11-24 29.74 30.20 29.00 29.27 0.1M
2022-11-23 29.04 30.00 29.00 29.79 0.1M
2022-11-22 30.92 31.00 28.96 29.25 0.1M
2022-11-21 30.41 31.13 30.19 30.96 0.0M
2022-11-18 29.99 30.69 29.99 30.60 0.0M
2022-11-17 30.29 30.59 29.49 30.06 0.1M
2022-11-16 30.85 31.13 30.43 30.65 0.0M
2022-11-15 30.90 31.38 30.84 30.99 0.0M
2022-11-14 31.02 31.07 30.45 30.48 0.0M
2022-11-11 30.71 31.73 30.71 31.14 0.1M
2022-11-10 29.11 30.85 29.11 30.59 0.1M
2022-11-09 28.90 29.28 28.89 29.01 0.0M
2022-11-08 28.21 29.41 28.21 29.33 0.1M
2022-11-07 27.22 29.20 27.22 28.21 0.0M
2022-11-04 28.37 29.80 28.37 28.59 0.1M
2022-11-03 28.28 28.29 26.80 26.98 0.0M
2022-11-02 28.91 29.05 28.32 28.59 0.0M
2022-11-01 29.51 29.51 28.55 28.87 0.0M
2022-10-31 29.49 29.49 28.62 28.78 0.0M
2022-10-28 28.82 29.28 28.82 29.10 0.0M
2022-10-27 29.01 29.82 28.91 28.98 0.0M
2022-10-26 28.92 29.42 28.71 28.86 0.0M
2022-10-25 28.27 28.96 28.27 28.73 0.0M
2022-10-24 28.81 28.81 27.84 28.27 0.0M
2022-10-21 28.35 29.03 28.34 28.71 0.0M
2022-10-20 30.23 30.23 28.36 28.59 0.0M
2022-10-19 29.58 29.58 28.94 29.03 0.0M
2022-10-18 29.60 30.00 29.14 29.62 0.0M
2022-10-17 29.27 30.10 29.26 29.59 0.0M
2022-10-14 30.20 30.60 28.93 29.38 0.0M
2022-10-13 29.56 30.83 29.40 30.44 0.0M
2022-10-12 29.20 29.84 28.98 29.84 0.0M
2022-10-11 29.21 29.80 29.10 29.20 0.0M
2022-10-07 30.26 30.26 29.23 29.57 0.0M
2022-10-06 30.18 30.52 30.13 30.30 0.0M
2022-10-05 30.19 30.34 29.59 30.31 0.0M
2022-10-04 29.74 30.37 29.73 30.31 0.1M
2022-10-03 28.49 29.94 27.93 29.63 0.1M
2022-09-30 28.88 28.88 27.78 28.15 0.0M
2022-09-29 29.95 29.95 28.05 28.88 0.0M
2022-09-28 29.85 30.47 29.78 29.98 0.0M
2022-09-27 30.25 30.65 29.68 29.94 0.0M
2022-09-26 30.20 31.19 30.02 30.17 0.0M
2022-09-23 30.61 30.61 29.40 30.41 0.1M
2022-09-22 31.34 31.55 30.54 30.65 0.0M
2022-09-21 31.78 31.83 31.19 31.33 0.0M
2022-09-20 31.41 32.00 30.75 31.85 0.1M
2022-09-19 30.80 31.57 30.80 31.45 0.0M
2022-09-16 31.33 31.47 30.60 30.90 0.1M
2022-09-15 32.06 32.49 31.59 31.69 0.1M
2022-09-14 32.46 32.46 31.10 31.98 0.0M
2022-09-13 31.93 32.91 31.83 32.50 0.1M
2022-09-12 30.70 32.00 30.70 31.84 0.1M
2022-09-09 29.90 30.70 29.83 30.70 0.1M
2022-09-08 29.46 30.11 29.41 29.61 0.0M
2022-09-07 29.77 30.12 29.29 29.92 0.0M
2022-09-06 30.50 30.88 29.63 29.68 0.0M
2022-09-02 29.91 30.99 29.90 30.77 0.0M
2022-09-01 30.77 30.77 30.05 30.42 0.0M
2022-08-31 31.93 32.18 30.89 30.93 0.0M
2022-08-30 32.33 32.55 31.69 31.93 0.0M
2022-08-29 32.08 32.68 31.96 32.29 0.0M
2022-08-26 32.11 32.17 31.85 32.12 0.0M
2022-08-25 32.29 32.71 32.27 32.33 0.0M
2022-08-24 31.27 32.00 31.27 31.96 0.0M
2022-08-23 31.01 31.57 31.01 31.21 0.0M
2022-08-22 31.91 31.91 31.28 31.32 0.0M
2022-08-19 32.31 33.00 31.88 32.00 0.0M
2022-08-18 32.36 33.21 32.26 33.00 0.0M
2022-08-17 32.48 32.60 32.13 32.40 0.0M
2022-08-16 32.33 32.61 31.67 32.61 0.0M
2022-08-15 31.75 32.56 31.74 32.15 0.0M
2022-08-12 31.78 31.93 31.27 31.85 0.0M
2022-08-11 31.49 32.15 30.92 31.45 0.0M
2022-08-10 31.16 31.73 30.65 31.61 0.0M
2022-08-09 30.89 30.89 30.10 30.52 0.0M
2022-08-08 31.41 31.81 30.79 30.80 0.0M
2022-08-05 29.92 31.92 29.92 31.89 0.1M
2022-08-04 30.75 30.85 30.36 30.57 0.0M
2022-08-03 30.00 30.40 29.52 30.36 0.0M
2022-08-02 30.75 30.75 29.51 29.67 0.0M
2022-07-29 30.26 30.75 30.07 30.73 0.0M
2022-07-28 30.84 30.94 30.32 30.50 0.0M
2022-07-27 30.34 30.86 30.27 30.81 0.0M
2022-07-26 30.56 30.62 29.96 30.15 0.0M
2022-07-25 30.29 30.70 30.17 30.49 0.0M
2022-07-22 30.25 30.78 30.00 30.29 0.0M
2022-07-21 29.64 30.55 29.19 30.26 0.0M
2022-07-20 29.99 30.13 29.10 30.02 0.0M
2022-07-19 29.91 30.67 29.60 29.99 0.0M
2022-07-18 29.54 30.48 28.57 29.92 0.0M
2022-07-15 27.94 29.49 27.94 29.37 0.0M
2022-07-14 28.78 29.84 28.02 28.45 0.0M
2022-07-13 29.82 29.82 28.74 29.28 0.0M
2022-07-12 29.22 29.36 28.77 29.27 0.0M
2022-07-11 29.97 29.97 28.84 29.09 0.0M
2022-07-08 29.58 30.00 28.52 30.00 0.0M
2022-07-07 28.55 29.81 28.55 29.68 0.0M
2022-07-06 29.00 29.10 27.32 28.28 0.0M
2022-07-05 27.10 28.85 26.84 28.76 0.0M
2022-07-04 28.71 30.24 28.09 28.51 0.0M
2022-06-30 27.47 28.52 27.14 28.24 0.0M
2022-06-29 28.26 28.41 26.68 28.00 0.1M
2022-06-28 28.98 29.29 28.22 28.50 0.0M
2022-06-27 27.69 29.43 26.86 28.93 0.1M
2022-06-24 26.32 27.90 26.28 27.84 0.1M
2022-06-23 27.50 27.50 26.16 26.32 0.0M
2022-06-22 28.28 28.28 27.15 27.20 0.0M
2022-06-21 27.86 28.48 27.86 28.35 0.1M
2022-06-20 27.95 28.24 27.44 27.86 0.0M
2022-06-17 29.03 29.40 27.81 27.86 0.1M
2022-06-16 30.70 30.70 28.82 28.93 0.0M
2022-06-15 30.57 31.01 30.44 30.70 0.0M
2022-06-14 30.80 30.80 29.99 30.57 0.0M
2022-06-13 30.02 30.73 29.58 30.47 0.0M
2022-06-10 30.66 31.91 30.53 30.93 0.0M
2022-06-09 31.31 31.63 31.00 31.46 0.0M
2022-06-08 31.89 31.89 31.06 31.31 0.1M
2022-06-07 30.99 31.93 30.99 31.93 0.0M
2022-06-06 31.30 31.96 30.79 31.07 0.0M
2022-06-03 30.62 31.28 30.45 31.28 0.0M
2022-06-02 29.45 30.77 29.32 30.48 0.1M
2022-06-01 29.87 29.87 28.89 29.22 0.0M
2022-05-31 28.48 29.83 28.48 29.59 0.1M
2022-05-30 29.35 29.36 28.72 28.91 0.1M
2022-05-27 29.05 29.67 28.92 29.18 0.0M
2022-05-26 28.51 28.97 28.26 28.97 0.0M
2022-05-25 27.92 28.36 27.42 28.10 0.1M
2022-05-24 28.68 28.68 27.86 28.22 0.0M
2022-05-20 29.28 29.28 28.13 28.71 0.0M
2022-05-19 28.41 29.23 28.25 28.84 0.0M
2022-05-18 29.33 29.34 28.21 28.70 0.1M
2022-05-17 29.33 29.52 28.70 29.07 0.1M
2022-05-16 29.99 30.05 28.53 29.06 0.1M
2022-05-13 27.51 30.73 27.50 30.04 0.1M
2022-05-12 26.99 27.18 26.05 26.12 0.1M
2022-05-11 28.82 28.94 26.92 27.02 0.1M
2022-05-10 28.15 28.94 27.71 28.81 0.1M
2022-05-09 29.37 29.37 28.16 28.25 0.2M
2022-05-06 30.18 30.42 29.51 29.69 0.0M
2022-05-05 30.95 31.55 30.00 30.33 0.1M
2022-05-04 30.13 31.32 30.13 31.13 0.0M
2022-05-03 29.73 30.39 29.71 30.16 0.0M
2022-05-02 29.69 29.84 29.48 29.73 0.0M
2022-04-29 29.77 30.04 29.38 29.75 0.0M
2022-04-28 29.65 30.01 29.08 29.77 0.0M
2022-04-27 30.04 30.21 29.29 29.46 0.1M
2022-04-26 31.04 31.15 29.71 30.00 0.1M
2022-04-25 31.39 31.69 30.61 31.32 0.1M
2022-04-22 31.39 32.08 31.11 31.46 0.1M
2022-04-21 31.91 32.21 31.39 31.39 0.1M
2022-04-20 30.68 32.33 30.68 32.08 0.2M
2022-04-19 29.81 30.69 29.81 30.58 0.1M
2022-04-18 30.27 30.31 30.00 30.01 0.0M
2022-04-14 30.55 30.72 30.00 30.15 0.0M
2022-04-13 30.50 30.70 30.50 30.55 0.0M
2022-04-12 30.25 30.68 30.25 30.50 0.0M
2022-04-11 30.24 30.51 30.00 30.40 0.0M
2022-04-08 30.33 30.56 30.00 30.12 0.0M
2022-04-07 30.40 30.68 30.29 30.48 0.1M
2022-04-06 30.16 30.50 30.00 30.34 0.1M
2022-04-05 30.58 30.81 30.34 30.45 0.0M
2022-04-04 31.14 31.14 30.39 30.65 0.0M
2022-04-01 31.32 31.32 30.00 31.21 0.1M
2022-03-31 31.02 31.86 30.96 31.46 0.1M
2022-03-30 31.25 31.25 30.59 31.10 0.1M
2022-03-29 30.00 31.60 29.90 31.46 0.1M
2022-03-28 29.87 29.90 29.43 29.86 0.0M
2022-03-25 29.78 29.91 29.03 29.87 0.0M
2022-03-24 29.10 29.97 28.78 29.85 0.1M
2022-03-23 27.86 29.47 27.83 29.18 0.1M
2022-03-22 27.92 28.29 27.53 27.86 0.1M
2022-03-21 29.49 29.69 27.46 27.79 0.2M
2022-03-18 23.88 30.00 22.54 29.97 0.6M
2022-03-17 26.80 27.28 26.61 26.94 0.1M
2022-03-16 26.36 27.00 26.21 26.76 0.1M
2022-03-15 25.77 26.58 25.71 26.36 0.1M
2022-03-14 26.07 26.09 25.60 25.93 0.1M
2022-03-11 27.17 27.17 26.01 26.07 0.0M
2022-03-10 27.00 27.66 26.74 26.93 0.0M
2022-03-09 26.45 27.43 26.45 27.15 0.2M
2022-03-08 25.85 26.52 25.33 26.12 0.1M
2022-03-07 26.51 26.60 25.81 25.81 0.1M
2022-03-04 27.70 27.70 26.55 26.57 0.1M
2022-03-03 28.39 28.39 27.21 27.73 0.0M
2022-03-02 29.24 29.24 28.20 28.33 0.1M
2022-03-01 30.32 30.35 28.60 28.95 0.1M
2022-02-28 29.69 30.93 29.69 30.38 0.0M
2022-02-25 29.99 30.48 29.55 30.45 0.1M
2022-02-24 28.53 29.88 28.53 29.73 0.1M
2022-02-23 30.20 30.23 29.12 29.15 0.1M
2022-02-22 30.00 30.27 29.70 30.20 0.1M
2022-02-18 30.00 30.24 29.97 30.00 0.0M
2022-02-17 30.33 30.33 30.00 30.01 0.0M
2022-02-16 30.84 30.84 30.31 30.43 0.0M
2022-02-15 30.67 31.21 30.45 31.06 0.0M
2022-02-14 30.87 30.87 30.33 30.35 0.0M
2022-02-11 30.94 31.35 30.49 30.70 0.0M
2022-02-10 31.05 31.40 30.79 31.05 0.1M
2022-02-09 30.98 31.38 30.98 31.29 0.0M
2022-02-08 30.78 31.02 30.30 30.96 0.1M
2022-02-07 31.06 31.30 30.45 30.52 0.0M
2022-02-04 31.03 31.30 30.70 31.06 0.0M
2022-02-03 30.51 31.50 30.51 30.99 0.1M
2022-02-02 30.38 31.10 30.38 31.00 0.0M
2022-02-01 30.75 30.75 29.89 30.50 0.1M
2022-01-31 30.05 30.82 29.90 30.79 0.2M
2022-01-28 28.81 30.12 28.74 30.10 0.1M
2022-01-27 28.94 29.08 28.48 28.73 0.1M
2022-01-26 29.42 29.42 28.22 28.60 0.0M
2022-01-25 27.70 28.95 27.03 28.75 0.2M
2022-01-24 27.67 28.29 26.41 27.85 0.2M
2022-01-21 28.15 28.26 27.24 27.95 0.2M
2022-01-20 30.29 30.29 28.22 28.38 0.1M
2022-01-19 32.10 32.49 29.95 29.96 0.1M
2022-01-18 31.70 32.02 31.51 31.87 0.0M
2022-01-17 31.65 32.18 31.60 31.83 0.0M
2022-01-14 31.44 31.79 31.37 31.65 0.0M
2022-01-13 31.66 31.82 31.42 31.66 0.0M
2022-01-12 31.78 32.14 31.37 31.66 0.0M
2022-01-11 30.83 32.01 30.50 31.65 0.1M
2022-01-10 30.56 30.56 29.54 29.83 0.0M
2022-01-07 31.07 31.20 30.62 30.64 0.0M
2022-01-06 31.54 31.68 30.85 31.07 0.0M
2022-01-05 31.68 32.01 31.60 31.60 0.1M
2022-01-04 31.49 31.89 31.49 31.84 0.0M