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
2023-12-29 40.60 40.76 40.49 40.71 0.0M
2023-12-28 40.81 40.99 40.61 40.75 0.0M
2023-12-27 40.85 41.15 40.50 41.03 0.0M
2023-12-22 40.67 41.00 40.39 40.55 0.0M
2023-12-21 40.31 40.75 40.15 40.27 0.0M
2023-12-20 41.19 41.19 39.76 39.89 0.0M
2023-12-19 40.20 41.16 40.06 40.97 0.0M
2023-12-18 40.20 40.20 39.75 39.94 0.0M
2023-12-15 40.45 40.45 39.96 40.17 0.0M
2023-12-14 40.80 40.96 40.28 40.40 0.1M
2023-12-13 40.20 41.07 40.03 40.75 0.0M
2023-12-12 40.38 40.70 40.07 40.31 0.0M
2023-12-11 40.77 40.90 39.91 40.57 0.0M
2023-12-08 40.98 41.29 40.65 40.92 0.0M
2023-12-07 40.88 41.10 40.33 41.00 0.0M
2023-12-06 40.93 41.67 40.72 40.89 0.1M
2023-12-05 40.75 41.18 40.61 40.91 0.1M
2023-12-04 40.29 41.28 40.29 40.76 0.1M
2023-12-01 40.94 41.23 40.46 40.54 0.1M
2023-11-30 40.89 41.00 39.79 40.96 0.1M
2023-11-29 40.24 40.80 40.02 40.46 0.3M
2023-11-28 40.39 40.70 40.09 40.18 0.0M
2023-11-27 40.15 40.70 39.97 40.61 0.0M
2023-11-24 40.22 40.27 39.89 40.14 0.0M
2023-11-23 40.36 40.55 39.93 40.22 0.0M
2023-11-22 39.23 40.58 39.23 40.08 0.1M
2023-11-21 40.20 40.20 39.51 40.14 0.0M
2023-11-20 39.78 40.18 39.41 40.04 0.0M
2023-11-17 39.25 39.58 38.95 39.56 0.0M
2023-11-16 37.07 39.66 37.07 39.23 0.1M
2023-11-15 40.13 40.13 38.69 39.16 0.1M
2023-11-14 40.65 40.65 39.75 39.80 0.1M
2023-11-13 39.78 40.92 39.70 40.36 0.1M
2023-11-10 39.30 40.29 38.65 40.23 0.1M
2023-11-09 39.29 40.03 38.94 39.01 0.1M
2023-11-08 38.43 39.38 37.54 39.16 0.1M
2023-11-07 38.64 38.70 37.65 38.41 0.1M
2023-11-06 40.01 40.40 38.74 38.80 0.1M
2023-11-03 38.39 40.67 37.50 39.30 0.3M
2023-11-02 38.54 38.54 36.62 36.76 0.1M
2023-11-01 36.79 37.48 35.96 37.39 0.0M
2023-10-31 34.66 36.80 34.65 36.73 0.1M
2023-10-30 34.86 35.77 34.70 35.55 0.0M
2023-10-27 34.63 35.38 34.46 35.31 0.0M
2023-10-26 34.06 35.16 33.55 34.70 0.1M
2023-10-25 34.62 35.15 34.62 34.77 0.0M
2023-10-24 34.29 34.71 33.51 34.66 0.0M
2023-10-23 33.50 34.08 33.47 34.00 0.0M
2023-10-20 33.30 33.98 33.21 33.42 0.1M
2023-10-19 34.30 34.30 33.30 33.30 0.0M
2023-10-18 35.10 35.16 34.36 34.36 0.1M
2023-10-17 35.19 35.26 35.00 35.11 0.0M
2023-10-16 35.01 35.39 35.00 35.11 0.0M
2023-10-13 35.27 35.61 34.96 34.98 0.0M
2023-10-12 35.00 35.32 34.81 35.23 0.0M
2023-10-11 35.01 35.34 35.01 35.29 0.0M
2023-10-10 35.26 35.29 35.00 35.05 0.0M
2023-10-06 34.60 35.54 34.34 35.30 0.1M
2023-10-05 34.02 34.77 34.02 34.70 0.1M
2023-10-04 33.05 34.77 33.05 34.27 0.1M
2023-10-03 34.15 34.15 32.25 33.00 0.1M
2023-10-02 34.78 34.88 34.28 34.29 0.1M
2023-09-29 34.39 34.72 34.03 34.69 0.1M
2023-09-28 33.88 34.36 33.88 34.24 0.0M
2023-09-27 33.99 34.24 33.93 33.97 0.0M
2023-09-26 34.51 34.79 33.60 34.04 0.0M
2023-09-25 34.20 34.87 34.20 34.74 0.0M
2023-09-22 34.05 35.21 34.05 34.75 0.1M
2023-09-21 33.62 34.31 33.60 34.25 0.0M
2023-09-20 33.94 33.99 33.47 33.74 0.0M
2023-09-19 34.29 34.56 33.56 33.60 0.0M
2023-09-18 34.62 34.83 34.46 34.65 0.0M
2023-09-15 35.20 35.22 34.49 34.92 0.1M
2023-09-14 34.81 34.82 34.34 34.61 0.0M
2023-09-13 34.33 34.70 34.23 34.51 0.0M
2023-09-12 34.33 34.80 34.22 34.33 0.3M
2023-09-11 35.12 35.30 34.61 34.79 0.0M
2023-09-08 35.18 35.51 35.09 35.12 0.3M
2023-09-07 34.78 35.50 34.78 35.19 0.0M
2023-09-06 35.91 36.00 35.08 35.23 0.0M
2023-09-05 35.52 36.11 35.45 36.00 0.1M
2023-09-01 35.25 35.96 34.85 35.92 0.6M
2023-08-31 35.21 35.79 34.67 35.49 0.1M
2023-08-30 35.18 35.27 34.70 34.87 0.0M
2023-08-29 34.92 35.06 34.62 34.94 0.0M
2023-08-28 34.36 34.69 34.36 34.52 0.0M
2023-08-25 34.03 34.40 33.91 34.30 0.0M
2023-08-24 34.14 34.16 33.84 33.98 0.0M
2023-08-23 33.85 34.08 33.76 33.95 0.0M
2023-08-22 33.33 33.84 33.00 33.79 0.1M
2023-08-21 33.10 33.71 33.02 33.28 0.0M
2023-08-18 33.86 33.88 33.57 33.81 0.0M
2023-08-17 33.93 34.05 33.55 33.88 0.0M
2023-08-16 34.23 34.26 33.83 34.02 0.0M
2023-08-15 34.81 35.14 34.09 34.27 0.0M
2023-08-14 34.87 35.44 34.84 35.08 0.1M
2023-08-11 34.82 35.33 34.25 34.91 0.1M
2023-08-10 34.47 35.03 34.24 34.79 0.2M
2023-08-09 34.30 34.85 33.96 34.74 0.2M
2023-08-08 34.00 34.34 33.69 34.16 0.1M
2023-08-04 33.15 34.50 33.15 33.86 0.2M
2023-08-03 31.77 32.36 31.77 32.33 0.0M
2023-08-02 31.74 32.33 31.65 32.32 0.0M
2023-08-01 32.14 32.38 31.81 32.22 0.0M
2023-07-31 31.52 32.19 31.49 32.10 0.1M
2023-07-28 31.32 31.75 31.32 31.53 0.0M
2023-07-27 30.86 31.48 30.69 31.30 0.0M
2023-07-26 31.26 31.55 30.85 31.00 0.0M
2023-07-25 31.22 31.33 30.68 31.08 0.0M
2023-07-24 31.26 31.99 31.26 31.39 0.0M
2023-07-21 31.79 32.35 31.69 31.69 0.0M
2023-07-20 31.68 31.74 30.66 31.56 0.2M
2023-07-19 31.91 32.07 31.61 31.73 0.1M
2023-07-18 30.62 31.79 30.62 31.56 0.0M
2023-07-17 30.35 31.24 30.06 31.14 0.0M
2023-07-14 30.56 30.74 30.39 30.61 0.0M
2023-07-13 30.24 30.66 30.24 30.47 0.0M
2023-07-12 30.99 30.99 30.41 30.42 0.1M
2023-07-11 30.50 30.92 30.20 30.80 0.1M
2023-07-10 30.10 30.83 30.05 30.61 0.1M
2023-07-07 28.68 30.16 28.68 30.15 0.1M
2023-07-06 28.03 29.56 27.63 29.07 0.1M
2023-07-05 27.52 28.06 27.19 28.05 0.1M
2023-07-04 27.45 27.50 26.97 27.44 0.0M
2023-06-30 26.60 26.93 26.40 26.90 0.0M
2023-06-29 25.80 26.46 25.60 26.36 0.0M
2023-06-28 25.99 25.99 25.52 25.93 0.1M
2023-06-27 25.42 25.89 25.30 25.89 0.0M
2023-06-26 24.94 25.62 24.94 25.43 0.0M
2023-06-23 24.56 25.41 24.56 25.33 0.0M
2023-06-22 25.35 25.86 24.55 25.76 0.1M
2023-06-21 25.13 25.58 25.02 25.14 0.0M
2023-06-20 25.56 26.09 24.87 25.06 0.1M
2023-06-19 25.54 25.71 25.28 25.61 0.0M
2023-06-16 25.85 26.07 25.41 25.44 0.0M
2023-06-15 25.91 26.16 25.72 25.78 0.0M
2023-06-14 26.49 26.56 26.04 26.21 0.0M
2023-06-13 26.63 26.96 26.47 26.47 0.0M
2023-06-12 26.65 26.76 26.37 26.41 0.0M
2023-06-09 26.96 27.03 26.73 26.91 0.0M
2023-06-08 26.79 27.04 26.63 27.01 0.0M
2023-06-07 27.03 27.65 26.78 26.78 0.0M
2023-06-06 27.10 27.88 27.09 27.88 0.0M
2023-06-05 27.36 27.41 27.02 27.14 0.0M
2023-06-02 26.98 27.31 26.74 27.31 0.0M
2023-06-01 26.51 27.17 26.51 26.88 0.0M
2023-05-31 27.10 27.18 26.74 26.90 0.1M
2023-05-30 27.13 27.26 26.55 26.77 0.0M
2023-05-29 26.82 27.34 26.72 27.02 0.0M
2023-05-26 26.62 27.07 26.58 26.76 0.0M
2023-05-25 27.20 27.28 26.44 26.48 0.0M
2023-05-24 27.08 27.19 26.80 26.90 0.0M
2023-05-23 27.22 27.57 26.86 26.88 0.0M
2023-05-19 27.09 28.12 27.09 27.27 0.0M
2023-05-18 27.30 27.76 27.29 27.46 0.0M
2023-05-17 27.07 27.78 27.07 27.67 0.0M
2023-05-16 27.63 27.83 27.11 27.34 0.0M
2023-05-15 27.42 28.25 27.42 28.08 0.0M
2023-05-12 27.67 28.55 27.52 27.77 0.0M
2023-05-11 27.56 28.28 27.56 27.81 0.0M
2023-05-10 28.16 28.40 27.57 28.02 0.0M
2023-05-09 27.82 28.30 27.57 27.93 0.0M
2023-05-08 27.77 28.33 27.32 28.11 0.1M
2023-05-05 28.21 28.21 26.26 27.23 0.1M
2023-05-04 30.29 30.50 28.14 28.31 0.1M
2023-05-03 29.44 30.03 29.33 29.38 0.1M
2023-05-02 29.34 29.63 28.95 29.58 0.1M
2023-05-01 29.53 29.94 29.52 29.55 0.0M
2023-04-28 29.20 29.73 29.20 29.69 0.1M
2023-04-27 28.95 29.42 28.95 29.38 0.0M
2023-04-26 28.76 28.95 28.58 28.92 0.0M
2023-04-25 29.36 29.36 28.79 29.01 0.0M
2023-04-24 29.26 29.56 29.26 29.38 0.0M
2023-04-21 29.64 29.83 29.28 29.31 0.0M
2023-04-20 29.40 30.26 29.21 29.69 0.0M
2023-04-19 29.73 29.73 29.13 29.41 0.0M
2023-04-18 29.85 30.08 29.65 29.67 0.0M
2023-04-17 29.52 30.00 29.52 29.85 0.1M
2023-04-14 30.05 30.15 28.90 29.52 0.0M
2023-04-13 30.41 30.41 29.78 30.20 0.0M
2023-04-12 30.46 30.51 29.96 30.14 0.0M
2023-04-11 30.27 30.51 30.19 30.40 0.1M
2023-04-10 30.68 30.68 30.18 30.36 0.1M
2023-04-06 30.62 30.62 30.18 30.21 0.1M
2023-04-05 31.69 31.69 30.49 30.49 0.0M
2023-04-04 32.03 32.17 31.59 31.70 0.1M
2023-04-03 32.35 32.35 31.50 32.20 0.0M
2023-03-31 31.84 32.90 31.69 32.68 0.1M
2023-03-30 31.99 32.24 31.84 31.92 0.0M
2023-03-29 31.53 31.77 31.19 31.56 0.1M
2023-03-28 30.90 31.52 30.71 31.49 0.1M
2023-03-27 30.05 31.46 30.05 31.05 0.1M
2023-03-24 28.08 30.17 27.61 30.03 0.1M
2023-03-23 28.52 28.92 28.01 28.12 0.1M
2023-03-22 29.40 29.45 28.69 28.69 0.0M
2023-03-21 28.97 30.00 28.97 29.65 0.0M
2023-03-20 29.02 29.19 28.51 28.86 0.1M
2023-03-17 29.62 29.88 29.00 29.12 0.1M
2023-03-16 29.01 30.10 29.00 29.62 0.0M
2023-03-15 29.99 29.99 28.78 29.41 0.0M
2023-03-14 29.89 30.30 29.79 30.01 0.1M
2023-03-13 30.84 30.84 29.61 29.89 0.0M
2023-03-10 30.53 31.59 30.45 30.58 0.0M
2023-03-09 31.70 31.70 30.69 30.90 0.1M
2023-03-08 31.27 31.83 30.90 31.04 0.1M
2023-03-07 30.60 31.43 30.60 31.28 0.0M
2023-03-06 30.81 31.43 30.31 30.64 0.0M
2023-03-03 30.97 31.28 30.67 31.21 0.0M
2023-03-02 30.60 31.17 30.33 30.90 0.0M
2023-03-01 30.66 31.37 30.66 30.98 0.1M
2023-02-28 30.63 30.95 29.42 30.46 0.1M
2023-02-27 30.86 31.05 30.45 30.93 0.0M
2023-02-24 30.38 31.48 30.29 30.82 0.0M
2023-02-23 30.34 30.78 30.02 30.77 0.0M
2023-02-22 30.39 30.72 30.27 30.38 0.0M
2023-02-21 30.48 30.83 30.20 30.32 0.0M
2023-02-17 30.56 30.89 30.38 30.67 0.0M
2023-02-16 30.98 31.05 30.53 30.64 0.0M
2023-02-15 30.66 31.17 30.41 31.17 0.0M
2023-02-14 30.97 31.21 30.70 30.96 0.0M
2023-02-13 30.78 31.68 30.40 31.04 0.0M
2023-02-10 30.41 31.11 29.97 30.67 0.1M
2023-02-09 30.68 31.10 30.43 30.56 0.0M
2023-02-08 31.38 31.67 30.28 30.47 0.0M
2023-02-07 31.47 31.62 30.96 31.53 0.0M
2023-02-06 32.43 32.43 31.62 31.78 0.0M
2023-02-03 31.78 32.53 31.78 32.29 0.0M
2023-02-02 31.30 32.61 31.30 32.15 0.1M
2023-02-01 31.31 32.05 31.31 31.69 0.0M
2023-01-31 30.82 31.80 30.82 31.70 0.0M
2023-01-30 31.67 31.76 31.00 31.10 0.1M
2023-01-27 31.30 31.87 31.23 31.73 0.0M
2023-01-26 30.99 31.70 30.99 31.30 0.0M
2023-01-25 31.30 31.51 30.77 31.46 0.0M
2023-01-24 31.55 31.76 31.31 31.31 0.0M
2023-01-23 31.57 32.00 31.34 31.49 0.0M
2023-01-20 30.91 32.20 30.91 31.75 0.1M
2023-01-19 29.67 31.21 29.52 31.21 0.1M
2023-01-18 29.91 30.38 29.64 30.02 0.0M
2023-01-17 29.74 30.14 29.68 29.82 0.0M
2023-01-16 29.68 29.89 29.52 29.62 0.0M
2023-01-13 29.41 30.06 29.03 29.93 0.0M
2023-01-12 28.51 29.73 28.51 29.73 0.1M
2023-01-11 28.18 28.76 28.18 28.71 0.0M
2023-01-10 27.68 28.32 27.66 28.32 0.0M
2023-01-09 26.94 27.93 26.94 27.72 0.0M
2023-01-06 26.90 27.37 26.63 27.15 0.0M
2023-01-05 26.49 27.13 26.30 26.85 0.1M
2023-01-04 27.44 27.44 26.51 26.72 0.1M
2023-01-03 26.66 27.20 26.60 26.79 0.1M