Badger Infrastructure Solutions

BDGI
🏛️ canada →
61.57
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.98 53.00 52.91 52.91 3.2K
09:35 52.97 52.97 52.97 52.97 0.2K
09:37 52.88 53.00 52.88 53.00 0.2K
09:38 53.00 53.00 52.94 52.94 0.2K
09:39 53.00 53.00 53.00 53.00 0.6K
09:40 53.00 53.00 53.00 53.00 0.2K
09:41 52.97 53.23 52.97 53.23 14.1K
09:44 53.07 53.16 53.07 53.16 0.8K
09:45 53.24 53.29 53.24 53.29 0.5K
09:48 53.27 53.27 53.27 53.27 0.1K
09:49 53.25 53.45 53.25 53.44 2.9K
09:50 53.41 53.41 53.41 53.41 0.4K
09:51 53.39 53.42 53.28 53.42 1.4K
09:54 53.45 53.53 53.45 53.52 0.9K
09:55 53.54 53.54 53.54 53.54 0.1K
09:56 53.52 53.52 53.52 53.52 0.3K
09:57 53.50 53.50 53.50 53.50 0.2K
09:58 53.57 53.57 53.57 53.57 0.4K
09:59 53.56 53.56 53.56 53.56 0.5K
10:02 53.60 53.69 53.60 53.69 0.6K
10:04 53.70 53.70 53.67 53.67 0.5K
10:07 53.73 53.80 53.73 53.80 1.1K
10:09 53.83 53.83 53.83 53.83 0.2K
10:10 53.86 53.86 53.86 53.86 0.2K
10:11 53.89 53.90 53.89 53.90 0.2K
10:13 53.94 53.94 53.84 53.84 1.3K
10:14 53.93 53.95 53.93 53.95 0.2K
10:15 53.98 53.98 53.98 53.98 0.1K
10:17 54.03 54.04 54.03 54.04 0.2K
10:18 54.04 54.04 54.04 54.04 0.2K
10:20 53.99 53.99 53.99 53.99 1.1K
10:22 53.94 54.05 53.90 54.05 1.8K
10:23 54.08 54.08 54.08 54.08 0.9K
10:24 54.16 54.16 54.16 54.16 0.1K
10:26 54.20 54.20 54.20 54.20 0.2K
10:28 54.15 54.15 54.10 54.15 1.9K
10:30 54.14 54.19 54.14 54.19 0.4K
10:33 54.14 54.14 54.14 54.14 0.1K
10:34 54.09 54.09 53.85 53.85 2.7K
10:35 53.81 53.87 53.81 53.87 2.0K
10:36 53.93 53.93 53.86 53.86 0.6K
10:39 53.86 53.86 53.86 53.86 0.1K
10:41 53.88 53.88 53.80 53.82 1.3K
10:44 53.79 53.85 53.79 53.85 0.2K
10:45 53.78 53.79 53.78 53.79 5.9K
10:46 53.76 53.76 53.56 53.65 7.9K
10:47 53.65 53.65 53.65 53.65 0.8K
10:48 53.73 53.85 53.73 53.85 2.7K
10:49 53.87 53.87 53.75 53.75 1.7K
10:50 53.82 53.82 53.82 53.82 0.1K
10:52 53.88 53.94 53.88 53.94 0.3K
10:54 53.94 53.94 53.93 53.93 0.8K
10:55 53.95 53.95 53.93 53.93 0.6K
11:03 53.94 53.94 53.94 53.94 2.8K
11:08 54.06 54.06 54.06 54.06 0.1K
11:10 54.05 54.05 54.04 54.04 1.0K
11:11 54.03 54.03 54.03 54.03 1.0K
11:13 53.98 53.98 53.98 53.98 0.1K
11:16 53.97 53.97 53.89 53.89 1.4K
11:17 53.83 53.83 53.76 53.76 0.7K
11:18 53.81 53.82 53.80 53.82 0.6K
11:19 53.79 53.79 53.72 53.72 0.5K
11:21 53.65 53.65 53.58 53.58 0.7K
11:22 53.55 53.55 53.54 53.54 0.3K
11:23 53.60 53.60 53.60 53.60 0.3K
11:24 53.67 53.67 53.67 53.67 0.1K
11:26 53.75 53.77 53.75 53.77 0.9K
11:28 53.83 53.83 53.76 53.76 0.8K
11:29 53.79 53.82 53.79 53.82 0.2K
11:30 53.78 53.78 53.70 53.70 0.5K
11:33 53.65 53.65 53.59 53.59 0.8K
11:35 53.52 53.52 53.52 53.52 0.1K
11:36 53.45 53.45 53.41 53.45 0.9K
11:40 53.52 53.52 53.52 53.52 0.2K
11:43 53.68 53.72 53.68 53.72 2.1K
11:44 53.77 53.77 53.77 53.77 0.2K
11:47 53.83 53.88 53.83 53.88 1.2K
11:48 53.83 53.83 53.83 53.83 0.6K
11:49 53.86 53.86 53.86 53.86 0.1K
11:50 53.91 53.91 53.84 53.84 2.1K
11:51 53.89 53.89 53.89 53.89 0.3K
11:54 53.92 53.92 53.92 53.92 0.1K
11:55 53.97 54.01 53.97 54.01 1.8K
11:56 54.00 54.00 54.00 54.00 0.2K
11:57 54.03 54.06 54.03 54.06 1.2K
11:58 54.03 54.03 54.03 54.03 0.8K
12:00 53.98 53.98 53.98 53.98 0.1K
12:01 53.96 53.96 53.96 53.96 0.4K
12:02 53.90 53.90 53.90 53.90 0.5K
12:03 53.94 53.95 53.90 53.95 2.3K
12:04 53.96 53.97 53.95 53.95 0.5K
12:05 53.95 53.95 53.91 53.93 2.9K
12:06 53.94 53.95 53.91 53.91 0.7K
12:08 53.92 53.92 53.91 53.91 0.7K
12:10 53.90 53.90 53.90 53.90 0.3K
12:12 53.86 53.87 53.85 53.87 0.7K
12:14 53.91 53.91 53.91 53.91 0.2K
12:17 53.96 53.96 53.96 53.96 0.1K
12:18 53.94 53.94 53.94 53.94 0.5K
12:24 53.98 53.98 53.98 53.98 0.1K
12:27 53.98 54.00 53.98 54.00 1.0K
12:28 53.95 53.95 53.95 53.95 1.5K
12:42 53.97 53.97 53.97 53.97 0.2K
12:44 53.95 53.96 53.95 53.96 0.5K
12:46 53.94 53.95 53.94 53.95 0.3K
12:52 53.99 53.99 53.98 53.98 1.2K
12:54 54.01 54.01 54.01 54.01 0.1K
12:55 54.03 54.03 54.03 54.03 0.1K
12:56 54.03 54.03 53.98 53.98 1.5K
12:57 53.98 53.98 53.98 53.98 0.1K
12:59 53.97 53.97 53.89 53.89 1.3K
13:01 53.90 53.90 53.90 53.90 0.1K
13:04 53.86 53.90 53.86 53.90 5.6K
13:05 54.00 54.00 54.00 54.00 1.3K
13:07 54.00 54.00 53.99 53.99 3.9K
13:09 54.00 54.00 53.99 53.99 5.9K
13:10 54.00 54.00 53.99 53.99 0.7K
13:11 54.00 54.00 53.99 53.99 1.3K
13:12 54.00 54.00 53.99 54.00 3.5K
13:13 54.00 54.00 54.00 54.00 1.1K
13:14 53.97 53.97 53.97 53.97 0.7K
13:15 53.94 53.94 53.94 53.94 0.1K
13:17 53.95 53.95 53.95 53.95 0.1K
13:20 53.97 53.97 53.97 53.97 0.1K
13:21 54.00 54.16 54.00 54.11 20.6K
13:22 54.10 54.10 54.04 54.04 7.3K
13:23 54.04 54.15 54.00 54.15 15.7K
13:29 54.06 54.07 54.06 54.06 0.3K
13:30 54.05 54.05 54.05 54.05 0.3K
13:32 54.07 54.08 54.07 54.08 1.3K
13:33 54.08 54.08 54.05 54.05 0.5K
13:34 54.06 54.06 53.96 53.96 0.6K
13:36 53.98 54.00 53.98 54.00 1.3K
13:45 54.06 54.10 54.06 54.10 2.1K
13:46 54.15 54.19 54.15 54.19 0.7K
13:54 54.20 54.21 54.20 54.21 0.3K
14:00 54.20 54.21 54.20 54.21 0.7K
14:04 54.21 54.21 54.21 54.21 1.6K
14:05 54.20 54.20 54.19 54.19 1.2K
14:06 54.19 54.19 54.17 54.17 1.0K
14:07 54.18 54.18 54.18 54.18 1.2K
14:08 54.19 54.21 54.19 54.21 0.4K
14:10 54.26 54.26 54.26 54.26 0.3K
14:15 54.27 54.27 54.21 54.21 2.8K
14:17 54.20 54.20 54.20 54.20 0.1K
14:18 54.21 54.21 54.21 54.21 0.1K
14:24 54.18 54.18 54.18 54.18 0.1K
14:29 54.20 54.20 54.18 54.18 1.4K
14:32 54.13 54.13 54.13 54.13 0.1K
14:33 54.12 54.12 54.12 54.12 0.2K
14:34 54.15 54.15 54.10 54.10 1.6K
14:36 54.15 54.18 54.15 54.18 0.2K
14:41 54.18 54.18 54.18 54.18 0.5K
14:42 54.19 54.19 54.19 54.19 0.1K
14:50 54.18 54.18 54.16 54.16 0.9K
14:51 54.15 54.19 54.15 54.19 0.4K
14:52 54.18 54.18 54.18 54.18 0.4K
14:54 54.16 54.16 54.16 54.16 0.2K
14:55 54.18 54.18 54.16 54.16 0.3K
14:56 54.18 54.18 54.18 54.18 0.4K
14:57 54.18 54.18 54.18 54.18 0.3K
14:58 54.20 54.27 54.20 54.27 0.4K
14:59 54.26 54.26 54.26 54.26 0.2K
15:00 54.28 54.28 54.28 54.28 0.2K
15:03 54.27 54.27 54.25 54.25 0.7K
15:05 54.25 54.25 54.23 54.24 0.6K
15:07 54.24 54.24 54.24 54.24 0.2K
15:13 54.22 54.22 54.15 54.15 1.7K
15:14 54.14 54.14 54.14 54.14 0.2K
15:15 54.15 54.15 54.15 54.15 0.1K
15:16 54.10 54.10 54.03 54.10 1.0K
15:17 54.10 54.10 54.10 54.10 0.1K
15:18 54.14 54.14 54.14 54.14 0.3K
15:20 54.12 54.12 54.10 54.10 0.4K
15:27 54.12 54.12 54.12 54.12 0.1K
15:29 54.10 54.10 54.06 54.06 1.1K
15:30 54.06 54.06 54.06 54.06 0.1K
15:31 54.08 54.08 54.08 54.08 0.2K
15:32 54.06 54.06 54.06 54.06 0.2K
15:33 54.06 54.06 54.06 54.06 0.3K
15:35 54.09 54.09 54.09 54.09 0.2K
15:37 54.07 54.07 54.07 54.07 0.1K
15:41 54.10 54.10 54.10 54.10 0.5K
15:43 54.10 54.10 54.10 54.10 0.4K
15:45 54.07 54.07 54.06 54.06 1.2K
15:47 54.05 54.05 54.04 54.05 0.5K
15:49 54.07 54.07 54.07 54.07 0.8K
15:50 53.91 53.92 53.91 53.92 2.7K
15:51 53.95 53.95 53.95 53.95 0.1K
15:52 53.94 53.94 53.94 53.94 0.1K
15:53 53.94 53.95 53.94 53.95 0.2K
15:54 53.87 53.88 53.87 53.87 2.0K
15:55 53.83 53.83 53.82 53.82 0.9K
15:56 53.81 53.84 53.80 53.80 0.8K
15:57 53.80 53.86 53.80 53.86 1.9K
15:58 53.86 53.86 53.82 53.85 0.8K
15:59 53.81 53.83 53.78 53.78 5.0K
16:00 53.76 53.76 53.76 53.76 35.2K
16:01 53.76 53.76 53.76 53.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available