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
2024-12-31 35.53 35.97 35.48 35.88 0.0M
2024-12-30 36.08 36.09 35.24 35.54 0.1M
2024-12-27 36.26 37.00 36.12 36.43 0.1M
2024-12-24 36.38 36.68 35.91 36.38 0.0M
2024-12-23 35.83 36.05 35.61 36.00 0.1M
2024-12-20 35.59 37.08 35.29 35.83 0.2M
2024-12-19 36.54 36.90 35.76 35.86 0.1M
2024-12-18 37.64 37.92 36.34 36.54 0.1M
2024-12-17 36.87 38.04 36.76 37.64 0.1M
2024-12-16 37.35 37.68 36.76 36.85 0.0M
2024-12-13 37.59 37.63 36.77 37.43 0.0M
2024-12-12 37.90 37.90 37.11 37.43 0.0M
2024-12-11 38.06 38.19 37.83 37.91 0.0M
2024-12-10 38.10 38.30 37.83 38.07 0.0M
2024-12-09 39.00 39.44 38.10 38.13 0.1M
2024-12-06 39.00 39.58 39.00 39.01 0.0M
2024-12-05 39.21 39.42 38.99 39.00 0.0M
2024-12-04 38.50 39.33 38.10 39.02 0.1M
2024-12-03 37.31 38.76 37.01 38.29 0.1M
2024-12-02 37.79 37.86 37.31 37.51 0.0M
2024-11-29 38.02 38.02 37.82 37.83 0.0M
2024-11-28 37.84 38.00 37.65 37.91 0.0M
2024-11-27 38.09 38.42 37.62 37.65 0.0M
2024-11-26 38.87 38.87 38.04 38.07 0.0M
2024-11-25 38.15 39.46 37.95 38.92 0.2M
2024-11-22 37.97 39.35 37.33 37.91 0.1M
2024-11-21 38.47 38.70 37.90 37.92 0.1M
2024-11-20 38.61 38.69 37.73 38.07 0.1M
2024-11-19 38.66 38.68 37.83 38.50 0.1M
2024-11-18 38.23 39.64 38.23 38.86 0.1M
2024-11-15 37.92 38.60 37.57 38.59 0.1M
2024-11-14 37.68 38.41 37.54 38.00 0.1M
2024-11-13 38.15 39.96 37.42 37.69 0.1M
2024-11-12 37.89 38.32 37.51 38.25 0.1M
2024-11-11 37.58 38.08 37.44 37.90 0.1M
2024-11-08 38.50 38.70 37.46 37.55 0.1M
2024-11-07 39.21 39.51 38.01 38.50 0.1M
2024-11-06 37.45 39.27 37.00 39.16 0.2M
2024-11-05 36.00 36.83 35.90 36.46 0.1M
2024-11-04 36.31 36.31 35.69 35.95 0.1M
2024-11-01 36.49 37.50 35.90 36.14 0.2M
2024-10-31 42.16 42.16 36.00 36.22 0.3M
2024-10-30 39.72 40.97 39.72 40.48 0.0M
2024-10-29 40.64 40.69 39.56 39.66 0.1M
2024-10-28 41.00 41.25 40.54 40.64 0.1M
2024-10-25 40.52 41.51 40.52 41.06 0.0M
2024-10-24 40.55 40.95 39.51 40.70 0.1M
2024-10-23 40.06 40.83 40.06 40.60 0.1M
2024-10-22 40.71 41.12 40.42 40.61 0.1M
2024-10-21 40.78 41.48 40.78 41.21 0.0M
2024-10-18 41.37 41.73 40.87 41.13 0.0M
2024-10-17 41.08 41.60 40.80 41.13 0.0M
2024-10-16 41.00 41.41 40.75 40.90 0.1M
2024-10-15 40.43 41.08 40.05 41.00 0.1M
2024-10-11 40.27 40.62 40.12 40.43 0.0M
2024-10-10 40.18 40.21 39.67 39.99 0.1M
2024-10-09 39.82 40.49 39.74 40.23 0.2M
2024-10-08 38.75 39.79 37.95 39.62 0.1M
2024-10-07 38.12 38.95 38.11 38.48 0.1M
2024-10-04 39.31 39.54 37.76 38.41 0.1M
2024-10-03 37.79 39.28 37.69 39.28 0.1M
2024-10-02 38.01 38.06 37.47 37.76 0.0M
2024-10-01 36.60 37.99 36.25 37.96 0.1M
2024-09-30 36.48 37.05 36.04 36.77 0.0M
2024-09-27 37.46 37.53 36.69 36.80 0.0M
2024-09-26 37.58 38.39 37.51 37.51 0.0M
2024-09-25 38.08 38.08 37.28 37.32 0.0M
2024-09-24 38.01 38.29 37.87 38.13 0.0M
2024-09-23 37.91 38.23 37.79 38.00 0.0M
2024-09-20 38.64 38.64 37.68 38.02 0.1M
2024-09-19 38.03 38.97 37.99 38.70 0.1M
2024-09-18 37.21 38.24 36.90 37.57 0.1M
2024-09-17 36.27 37.25 36.11 37.21 0.0M
2024-09-16 35.89 36.43 35.89 36.19 0.0M
2024-09-13 36.26 37.08 36.15 36.15 0.0M
2024-09-12 36.79 36.86 35.98 36.14 0.0M
2024-09-11 36.05 36.78 35.57 36.73 0.0M
2024-09-10 35.88 36.36 35.25 36.11 0.3M
2024-09-09 35.70 36.17 35.64 35.87 0.1M
2024-09-06 36.87 36.87 35.29 35.64 0.1M
2024-09-05 35.51 36.64 35.51 36.53 0.1M
2024-09-04 35.42 35.86 35.27 35.78 0.2M
2024-09-03 35.76 36.20 35.22 35.41 0.1M
2024-08-30 35.76 36.75 35.75 35.98 0.4M
2024-08-29 36.80 36.99 35.90 35.95 0.1M
2024-08-28 36.81 37.06 36.58 36.67 0.1M
2024-08-27 37.02 37.16 36.39 36.79 0.1M
2024-08-26 38.09 38.33 37.53 37.77 0.0M
2024-08-23 38.19 39.30 37.71 38.26 0.1M
2024-08-22 36.83 38.76 36.71 37.88 0.1M
2024-08-21 36.62 36.62 35.84 36.08 0.6M
2024-08-20 37.53 37.53 36.04 36.58 0.1M
2024-08-19 37.29 37.43 36.96 37.05 0.0M
2024-08-16 37.05 37.45 36.95 37.07 0.0M
2024-08-15 36.33 37.43 36.33 37.16 0.0M
2024-08-14 36.00 36.25 35.46 36.05 0.1M
2024-08-13 36.13 37.48 36.07 36.36 0.0M
2024-08-12 36.70 36.70 35.97 36.10 0.0M
2024-08-09 37.57 37.81 36.12 36.64 0.1M
2024-08-08 36.65 37.85 36.62 37.66 0.1M
2024-08-07 35.92 36.56 35.76 36.56 0.1M
2024-08-06 35.96 37.20 35.50 35.85 0.2M
2024-08-02 37.50 37.80 34.85 36.22 0.2M
2024-08-01 39.00 39.30 38.02 38.60 0.1M
2024-07-31 38.05 39.19 37.95 39.00 0.1M
2024-07-30 38.44 39.05 38.06 38.06 0.0M
2024-07-29 38.37 38.72 38.35 38.45 0.0M
2024-07-26 38.29 38.83 38.10 38.65 0.0M
2024-07-25 38.62 39.13 37.66 38.01 0.1M
2024-07-24 38.68 39.48 38.68 38.81 0.1M
2024-07-23 37.02 39.54 37.02 39.04 0.1M
2024-07-22 37.04 37.56 36.74 37.53 0.0M
2024-07-19 36.43 37.15 36.41 36.80 0.0M
2024-07-18 37.47 37.47 36.23 37.39 0.1M
2024-07-17 37.69 37.69 36.81 37.06 0.0M
2024-07-16 37.09 38.38 37.09 37.96 0.1M
2024-07-15 37.29 37.66 36.86 37.09 0.0M
2024-07-12 37.11 37.45 36.53 37.38 0.1M
2024-07-11 36.82 37.09 36.47 36.80 0.1M
2024-07-10 37.06 37.27 36.75 36.83 0.0M
2024-07-09 39.17 39.27 36.94 37.15 0.1M
2024-07-08 38.53 39.72 38.50 39.72 0.1M
2024-07-05 39.68 39.68 38.46 38.48 0.0M
2024-07-04 39.25 39.61 39.25 39.52 0.0M
2024-07-03 40.13 40.81 39.38 39.49 0.1M
2024-07-02 41.16 41.16 39.68 40.38 0.0M
2024-06-28 41.88 42.03 40.89 41.19 0.0M
2024-06-27 41.05 41.91 41.05 41.91 0.1M
2024-06-26 41.09 41.70 40.90 41.00 0.0M
2024-06-25 42.81 42.81 41.26 41.43 0.0M
2024-06-24 42.06 42.86 41.82 42.65 0.1M
2024-06-21 41.99 42.45 41.57 41.67 0.1M
2024-06-20 41.98 42.16 41.26 41.99 0.1M
2024-06-19 42.25 42.32 41.41 41.70 0.0M
2024-06-18 40.56 42.62 40.52 42.20 0.2M
2024-06-17 40.58 41.09 40.34 40.45 0.1M
2024-06-14 42.12 42.12 40.41 40.64 0.0M
2024-06-13 42.26 42.73 41.57 41.99 0.0M
2024-06-12 42.10 42.90 42.10 42.26 0.0M
2024-06-11 41.71 41.96 41.37 41.65 0.0M
2024-06-10 42.09 42.81 41.85 42.01 0.0M
2024-06-07 42.81 43.07 41.87 42.11 0.1M
2024-06-06 42.78 43.23 42.63 42.85 0.0M
2024-06-05 41.66 43.00 41.62 42.89 0.0M
2024-06-04 40.26 41.70 40.26 41.65 0.1M
2024-06-03 40.77 40.77 39.60 40.22 0.1M
2024-05-31 41.30 41.30 39.40 40.93 0.2M
2024-05-30 40.78 41.47 40.15 40.50 0.1M
2024-05-29 41.80 41.80 40.58 40.74 0.1M
2024-05-28 42.22 42.22 41.46 41.80 0.0M
2024-05-27 42.24 42.29 41.79 42.00 0.0M
2024-05-24 41.27 41.95 41.27 41.83 0.0M
2024-05-23 42.89 42.89 41.29 41.52 0.0M
2024-05-22 42.03 42.53 41.75 42.15 0.0M
2024-05-21 42.79 42.87 41.75 42.06 0.0M
2024-05-17 42.50 42.76 41.42 42.28 0.0M
2024-05-16 43.32 43.37 42.17 42.39 0.0M
2024-05-15 42.85 43.42 42.19 43.29 0.1M
2024-05-14 42.98 42.98 42.11 42.45 0.1M
2024-05-13 43.29 43.65 42.46 43.13 0.1M
2024-05-10 43.72 44.04 42.82 43.32 0.0M
2024-05-09 43.97 44.35 43.46 43.78 0.0M
2024-05-08 44.13 44.52 43.51 44.02 0.0M
2024-05-07 45.44 45.54 44.44 44.45 0.0M
2024-05-06 43.56 46.10 41.90 45.38 0.1M
2024-05-03 44.68 45.99 43.25 43.30 0.2M
2024-05-02 45.48 46.56 44.00 44.12 0.1M
2024-05-01 43.60 45.24 43.60 44.87 0.0M
2024-04-30 46.26 46.47 44.85 44.95 0.0M
2024-04-29 46.92 47.18 46.25 46.79 0.1M
2024-04-26 47.14 47.14 46.49 47.06 0.1M
2024-04-25 45.82 47.53 45.82 46.91 0.0M
2024-04-24 48.07 48.12 46.51 46.61 0.0M
2024-04-23 46.32 47.37 46.19 47.37 0.1M
2024-04-22 46.57 46.85 46.16 46.32 0.0M
2024-04-19 46.41 46.69 45.96 46.58 0.1M
2024-04-18 47.21 47.21 45.88 46.35 0.0M
2024-04-17 48.27 48.36 46.75 47.21 0.1M
2024-04-16 48.31 48.59 47.93 48.24 0.0M
2024-04-15 48.91 49.47 48.01 48.36 0.0M
2024-04-12 49.55 49.55 48.11 48.89 0.0M
2024-04-11 49.65 50.53 49.04 49.67 0.1M
2024-04-10 48.99 49.58 48.66 49.05 0.0M
2024-04-09 50.05 50.15 49.23 49.78 0.0M
2024-04-08 50.39 50.40 49.79 50.05 0.0M
2024-04-05 49.66 51.00 49.66 50.40 0.0M
2024-04-04 50.89 51.13 49.70 50.10 0.1M
2024-04-03 49.24 50.92 47.89 50.86 0.1M
2024-04-02 48.98 49.27 48.14 49.11 0.1M
2024-04-01 50.20 50.25 48.96 49.46 0.0M
2024-03-28 50.99 50.99 50.00 50.20 0.1M
2024-03-27 50.62 51.42 50.02 51.25 0.0M
2024-03-26 50.08 51.50 49.98 51.03 0.1M
2024-03-25 49.52 51.10 49.52 50.25 0.1M
2024-03-22 49.24 50.19 49.13 50.00 0.1M
2024-03-21 48.76 49.19 47.67 49.06 0.1M
2024-03-20 46.97 49.00 46.37 48.35 0.2M
2024-03-19 44.76 46.54 44.76 46.51 0.1M
2024-03-18 46.01 46.01 44.98 45.14 0.0M
2024-03-15 46.54 47.28 45.45 45.54 0.1M
2024-03-14 46.60 46.60 45.43 46.24 0.1M
2024-03-13 46.00 46.74 45.87 46.61 0.1M
2024-03-12 45.06 45.71 44.87 45.62 0.0M
2024-03-11 45.30 45.32 44.64 45.06 0.0M
2024-03-08 46.00 46.35 45.48 45.70 0.0M
2024-03-07 44.58 45.95 44.56 45.90 0.0M
2024-03-06 43.00 44.60 42.79 44.50 0.2M
2024-03-05 43.21 43.21 42.71 42.92 0.1M
2024-03-04 44.50 45.01 43.17 43.69 0.1M
2024-03-01 44.00 46.43 43.47 44.50 0.1M
2024-02-29 46.76 46.98 46.45 46.56 0.1M
2024-02-28 47.69 47.69 46.79 46.94 0.1M
2024-02-27 47.21 47.76 46.42 47.71 0.1M
2024-02-26 45.58 46.57 45.58 46.28 0.0M
2024-02-23 45.68 45.97 45.25 45.58 0.1M
2024-02-22 45.02 45.76 45.02 45.59 0.0M
2024-02-21 45.42 45.75 44.93 45.18 0.0M
2024-02-20 45.41 46.54 45.41 46.06 0.0M
2024-02-16 45.87 45.87 44.88 45.69 0.0M
2024-02-15 46.25 46.50 45.50 45.62 0.1M
2024-02-14 47.53 47.53 45.96 46.00 0.1M
2024-02-13 47.51 47.51 45.71 46.06 0.0M
2024-02-12 47.00 47.53 46.84 47.20 0.1M
2024-02-09 47.22 47.29 46.56 46.81 0.0M
2024-02-08 47.08 47.42 46.87 47.22 0.0M
2024-02-07 46.34 47.17 46.33 46.69 0.1M
2024-02-06 45.02 46.56 45.00 46.43 0.1M
2024-02-05 47.14 47.16 46.32 46.47 0.0M
2024-02-02 47.23 47.25 46.50 47.13 0.0M
2024-02-01 45.88 47.53 45.88 47.23 0.0M
2024-01-31 47.41 47.41 46.24 46.72 0.2M
2024-01-30 47.34 47.73 46.96 47.08 0.0M
2024-01-29 48.92 48.92 47.09 47.32 0.0M
2024-01-26 47.38 48.05 47.35 48.00 0.0M
2024-01-25 47.27 47.89 47.13 47.33 0.2M
2024-01-24 46.46 47.40 45.91 46.79 0.1M
2024-01-23 46.70 47.08 45.95 46.46 0.0M
2024-01-22 46.20 47.05 45.64 46.70 0.1M
2024-01-19 45.70 46.70 45.48 46.32 0.1M
2024-01-18 44.50 46.51 44.40 45.70 0.0M
2024-01-17 44.00 44.50 43.62 44.15 0.1M
2024-01-16 42.52 44.33 42.52 44.29 0.0M
2024-01-15 42.57 44.12 42.36 43.94 0.0M
2024-01-12 42.64 42.64 41.60 41.88 0.0M
2024-01-11 42.74 42.74 41.64 41.88 0.0M
2024-01-10 41.15 42.74 41.15 42.41 0.1M
2024-01-09 40.77 41.61 40.77 41.24 0.2M
2024-01-08 40.46 41.13 40.46 40.98 0.0M
2024-01-05 40.25 40.93 40.25 40.87 0.0M
2024-01-04 39.86 40.65 39.86 40.65 0.0M
2024-01-03 39.71 40.21 39.53 40.09 0.0M
2024-01-02 40.66 40.66 39.90 40.22 0.0M