Badger Infrastructure Solutions Ltd (BDGI)

BDGI
🏛️ カナダ →
61.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 31.43 31.86 31.32 31.79 0.0M
2021-12-30 31.83 32.25 31.43 31.43 0.0M
2021-12-29 30.03 31.95 30.00 31.86 0.1M
2021-12-24 31.30 31.55 31.00 31.00 0.0M
2021-12-23 30.92 31.34 30.92 31.22 0.0M
2021-12-22 30.39 30.94 30.32 30.89 0.0M
2021-12-21 29.86 30.58 29.86 30.56 0.0M
2021-12-20 29.47 29.67 28.89 29.67 0.1M
2021-12-17 29.36 29.89 29.30 29.83 0.1M
2021-12-16 29.94 29.95 29.45 29.65 0.1M
2021-12-15 29.87 29.90 29.51 29.81 0.1M
2021-12-14 29.59 30.01 29.59 29.92 0.1M
2021-12-13 30.23 30.50 29.67 30.09 0.1M
2021-12-10 31.13 31.13 29.93 30.33 0.1M
2021-12-09 31.47 31.49 30.80 30.95 0.0M
2021-12-08 31.46 31.70 31.36 31.53 0.0M
2021-12-07 31.34 31.89 31.22 31.35 0.1M
2021-12-06 31.00 31.33 30.88 31.04 0.1M
2021-12-03 31.11 31.12 30.66 30.88 0.1M
2021-12-02 31.43 31.61 30.83 31.17 0.1M
2021-12-01 31.31 32.06 30.75 30.79 0.1M
2021-11-30 31.64 31.97 30.95 31.35 0.1M
2021-11-29 32.58 32.58 31.64 32.00 0.1M
2021-11-26 32.24 32.61 31.76 32.02 0.1M
2021-11-25 32.69 33.63 32.65 32.89 0.0M
2021-11-24 32.25 32.93 31.98 32.75 0.1M
2021-11-23 32.14 33.40 32.03 32.10 0.2M
2021-11-22 32.25 32.36 31.83 31.92 0.1M
2021-11-19 32.95 32.99 32.00 32.25 0.1M
2021-11-18 33.10 33.63 32.82 33.12 0.3M
2021-11-17 33.64 34.10 33.20 33.23 0.1M
2021-11-16 33.60 34.08 33.07 33.93 0.1M
2021-11-15 34.08 34.41 33.67 33.83 0.1M
2021-11-12 34.04 34.29 33.83 34.04 0.1M
2021-11-11 33.92 34.42 33.87 34.12 0.0M
2021-11-10 34.32 34.51 33.83 33.92 0.1M
2021-11-09 34.05 34.51 33.89 34.49 0.1M
2021-11-08 36.00 36.00 33.51 34.14 0.2M
2021-11-05 34.96 35.99 34.96 35.72 0.1M
2021-11-04 34.76 35.46 34.61 35.21 0.1M
2021-11-03 34.22 34.91 34.22 34.60 0.1M
2021-11-02 34.95 34.95 34.30 34.51 0.1M
2021-11-01 34.23 34.62 34.23 34.44 0.1M
2021-10-29 34.66 34.71 33.88 34.15 0.1M
2021-10-28 34.62 35.15 34.58 34.74 0.1M
2021-10-27 36.10 36.30 34.57 34.79 0.1M
2021-10-26 36.50 36.77 36.22 36.22 0.0M
2021-10-25 36.71 36.84 35.88 36.45 0.1M
2021-10-22 36.27 36.70 35.00 36.47 0.0M
2021-10-21 36.47 36.81 36.03 36.34 0.1M
2021-10-20 36.99 36.99 35.38 36.62 0.1M
2021-10-19 36.26 37.05 36.02 37.05 0.1M
2021-10-18 35.94 36.21 35.77 36.21 0.0M
2021-10-15 36.40 36.57 35.85 35.97 0.1M
2021-10-14 35.69 36.40 35.57 36.35 0.0M
2021-10-13 35.93 36.04 35.51 35.81 0.0M
2021-10-12 36.23 37.00 35.88 36.03 0.1M
2021-10-08 35.85 36.94 35.14 36.34 0.1M
2021-10-07 35.13 36.07 34.67 35.85 0.1M
2021-10-06 35.27 35.27 34.60 35.04 0.1M
2021-10-05 35.39 35.92 34.65 35.46 0.2M
2021-10-04 34.35 35.11 34.15 34.95 0.1M
2021-10-01 33.96 34.37 32.88 34.33 0.1M
2021-09-30 34.98 35.81 33.84 33.85 0.1M
2021-09-29 35.35 35.55 35.02 35.14 0.1M
2021-09-28 36.00 36.40 35.09 35.35 0.1M
2021-09-27 36.13 36.29 35.92 36.04 0.0M
2021-09-24 35.95 36.38 35.90 36.12 0.0M
2021-09-23 36.15 36.55 35.94 35.96 0.1M
2021-09-22 36.00 36.17 35.75 35.97 0.1M
2021-09-21 36.28 36.50 35.52 36.00 0.0M
2021-09-20 35.88 36.36 34.16 36.00 0.1M
2021-09-17 36.44 36.64 35.96 36.08 0.1M
2021-09-16 35.92 36.38 35.49 36.29 0.1M
2021-09-15 34.55 36.29 34.55 36.07 0.1M
2021-09-14 34.55 34.75 34.05 34.53 0.0M
2021-09-13 33.83 34.70 33.33 34.55 0.1M
2021-09-10 33.63 34.03 33.37 33.42 0.0M
2021-09-09 33.89 34.07 33.48 33.98 0.1M
2021-09-08 34.72 34.80 33.59 33.95 0.1M
2021-09-07 34.48 35.08 34.48 34.62 0.0M
2021-09-03 34.75 34.84 34.40 34.72 0.0M
2021-09-02 34.68 34.95 34.46 34.74 0.1M
2021-09-01 34.38 34.82 34.38 34.58 0.0M
2021-08-31 34.44 34.63 34.08 34.48 0.1M
2021-08-30 34.53 34.76 34.18 34.42 0.1M
2021-08-27 34.75 34.78 34.44 34.52 0.1M
2021-08-26 35.44 35.58 34.72 34.75 0.1M
2021-08-25 34.73 35.20 34.20 34.88 0.1M
2021-08-24 36.00 36.00 34.68 34.69 0.1M
2021-08-23 35.15 36.12 34.98 35.87 0.1M
2021-08-20 34.84 35.21 34.71 35.15 0.1M
2021-08-19 33.87 34.99 33.87 34.84 0.2M
2021-08-18 33.04 34.17 33.04 34.17 0.1M
2021-08-17 34.08 34.08 33.23 33.41 0.1M
2021-08-16 33.79 34.31 33.40 34.07 0.1M
2021-08-13 33.37 33.90 33.26 33.79 0.1M
2021-08-12 33.25 33.63 33.00 33.63 0.1M
2021-08-11 33.81 33.88 33.25 33.26 0.1M
2021-08-10 33.07 33.93 32.54 33.78 0.2M
2021-08-09 33.00 33.28 32.20 33.00 0.2M
2021-08-06 33.76 33.91 32.13 33.13 0.2M
2021-08-05 34.64 35.56 34.40 34.90 0.1M
2021-08-04 34.18 35.39 34.10 34.13 0.2M
2021-08-03 35.65 35.65 33.96 34.28 0.2M
2021-07-30 35.24 35.75 34.57 34.85 0.1M
2021-07-29 34.53 35.19 34.15 35.14 0.1M
2021-07-28 34.69 34.98 33.97 34.50 0.1M
2021-07-27 34.95 35.04 34.33 34.50 0.1M
2021-07-26 34.20 34.86 34.20 34.80 0.1M
2021-07-23 33.94 34.52 33.94 34.26 0.0M
2021-07-22 34.45 34.61 33.86 34.07 0.1M
2021-07-21 33.81 34.84 33.79 34.46 0.1M
2021-07-20 32.96 33.86 32.92 33.67 1.0M
2021-07-19 32.81 33.24 32.38 32.96 0.2M
2021-07-16 33.17 33.49 32.97 33.04 0.1M
2021-07-15 33.02 33.29 32.96 33.20 0.1M
2021-07-14 33.21 33.60 32.88 33.24 0.1M
2021-07-13 33.47 33.96 30.80 33.15 0.5M
2021-07-12 35.10 35.17 34.79 35.02 0.3M
2021-07-09 35.23 35.65 34.97 35.27 0.1M
2021-07-08 36.18 36.89 34.75 35.15 0.8M
2021-07-07 36.75 36.75 36.08 36.25 0.0M
2021-07-06 37.30 37.55 36.65 36.70 0.1M
2021-07-05 37.16 37.30 36.64 37.21 0.1M
2021-07-02 37.30 37.82 37.30 37.51 0.0M
2021-06-30 37.36 38.08 37.22 37.62 0.1M
2021-06-29 37.38 37.77 36.94 37.36 0.1M
2021-06-28 37.68 37.78 37.16 37.22 0.1M
2021-06-25 37.01 37.94 36.96 37.70 0.2M
2021-06-24 38.05 38.05 36.24 36.51 0.3M
2021-06-23 37.64 37.79 37.31 37.50 0.1M
2021-06-22 37.01 37.79 37.01 37.55 0.1M
2021-06-21 36.64 37.66 36.64 37.29 0.1M
2021-06-18 37.61 37.90 36.54 37.04 0.2M
2021-06-17 38.11 38.11 37.60 37.60 0.1M
2021-06-16 38.01 38.37 37.81 38.00 0.2M
2021-06-15 39.38 39.38 38.26 38.30 0.0M
2021-06-14 38.75 39.05 38.56 38.89 0.1M
2021-06-11 38.94 39.36 38.94 39.06 0.1M
2021-06-10 38.45 38.97 37.90 38.84 0.0M
2021-06-09 38.02 38.44 37.85 38.36 0.2M
2021-06-08 38.33 38.38 37.71 38.04 0.1M
2021-06-07 38.29 38.67 38.05 38.07 0.0M
2021-06-04 38.30 38.83 38.29 38.54 0.0M
2021-06-03 37.60 38.55 37.60 38.35 0.1M
2021-06-02 38.62 38.90 37.82 38.03 0.1M
2021-06-01 38.61 39.17 38.61 38.76 0.0M
2021-05-31 38.40 39.71 38.40 38.61 0.0M
2021-05-28 39.39 39.54 38.80 38.92 0.0M
2021-05-27 39.21 39.40 38.42 39.05 0.2M
2021-05-26 39.00 39.08 38.47 38.87 0.4M
2021-05-25 39.59 39.59 38.62 38.75 0.0M
2021-05-21 39.05 39.24 38.81 39.20 0.0M
2021-05-20 39.33 39.40 38.88 39.04 0.0M
2021-05-19 40.00 40.00 39.02 39.26 0.1M
2021-05-18 40.51 40.70 39.97 40.04 0.0M
2021-05-17 41.54 41.54 39.93 40.42 0.0M
2021-05-14 40.42 40.98 40.00 40.93 0.0M
2021-05-13 40.89 41.01 39.75 40.24 0.1M
2021-05-12 40.36 41.00 40.23 40.59 0.3M
2021-05-11 42.00 42.00 40.01 40.90 0.2M
2021-05-10 41.61 41.61 40.17 40.30 0.1M
2021-05-07 42.11 42.36 41.40 41.71 0.1M
2021-05-06 41.00 42.69 41.00 42.18 0.1M
2021-05-05 38.99 42.12 38.97 41.88 0.4M
2021-05-04 41.56 42.18 41.45 41.95 0.2M
2021-05-03 41.89 42.25 41.20 41.55 0.1M
2021-04-30 41.64 41.98 41.40 41.58 0.0M
2021-04-29 41.99 42.13 41.69 41.81 0.1M
2021-04-28 40.72 42.45 40.64 41.99 0.1M
2021-04-27 41.00 41.01 39.94 40.65 0.1M
2021-04-26 41.02 41.18 40.68 40.93 0.0M
2021-04-23 40.79 41.49 40.71 41.02 0.2M
2021-04-22 40.46 40.90 40.40 40.82 0.1M
2021-04-21 39.76 40.57 39.76 40.46 0.1M
2021-04-20 40.25 40.46 39.50 40.03 0.1M
2021-04-19 41.03 41.21 40.08 40.49 0.0M
2021-04-16 40.78 41.39 40.78 41.03 0.0M
2021-04-15 40.88 41.06 40.40 40.77 0.1M
2021-04-14 40.00 41.47 40.00 40.85 0.1M
2021-04-13 41.29 41.58 41.13 41.26 0.0M
2021-04-12 42.29 42.57 41.33 41.75 0.1M
2021-04-09 43.51 43.63 42.37 42.51 0.0M
2021-04-08 43.02 43.58 42.85 43.50 0.0M
2021-04-07 43.71 43.98 43.00 43.48 0.1M
2021-04-06 43.20 43.94 43.00 43.85 0.1M
2021-04-05 43.95 44.08 43.20 43.45 0.1M
2021-04-01 43.12 43.89 43.06 43.89 0.0M
2021-03-31 42.34 43.10 42.34 42.87 0.0M
2021-03-30 42.37 42.80 42.08 42.35 0.0M
2021-03-29 43.00 43.10 42.44 42.69 0.1M
2021-03-26 42.60 43.05 42.36 43.02 0.0M
2021-03-25 42.99 42.99 41.87 42.45 0.1M
2021-03-24 45.24 45.29 43.16 43.21 0.1M
2021-03-23 45.99 46.58 44.75 45.24 0.2M
2021-03-22 44.81 46.25 44.56 45.79 0.2M
2021-03-19 44.30 44.99 43.82 44.80 0.1M
2021-03-18 43.42 44.55 43.08 44.23 0.1M
2021-03-17 43.35 44.02 43.35 43.78 0.1M
2021-03-16 43.30 43.88 42.95 43.69 0.1M
2021-03-15 41.09 43.68 41.09 43.30 0.1M
2021-03-12 38.00 41.02 36.76 41.00 0.5M
2021-03-11 42.99 44.10 42.90 43.54 0.1M
2021-03-10 42.72 42.92 42.15 42.83 0.0M
2021-03-09 42.52 43.43 41.98 42.74 0.0M
2021-03-08 42.71 43.95 42.22 42.61 0.1M
2021-03-05 41.30 42.79 40.72 42.73 0.1M
2021-03-04 42.80 42.80 39.57 41.50 0.4M
2021-03-03 43.34 43.67 42.63 43.65 0.1M
2021-03-02 42.51 43.29 42.27 43.20 0.1M
2021-03-01 40.84 42.53 40.84 42.45 0.1M
2021-02-26 40.14 41.26 40.14 40.50 0.1M
2021-02-25 39.84 41.46 39.76 40.81 0.1M
2021-02-24 39.87 40.39 39.70 40.00 0.1M
2021-02-23 40.11 40.11 39.15 40.00 0.1M
2021-02-22 39.81 40.34 39.66 40.34 0.2M
2021-02-19 39.40 40.12 38.99 39.90 0.1M
2021-02-18 39.51 39.64 39.00 39.40 0.1M
2021-02-17 39.13 39.84 39.13 39.66 0.1M
2021-02-16 39.01 39.84 39.01 39.73 0.1M
2021-02-12 39.52 39.70 39.30 39.65 0.0M
2021-02-11 39.69 39.74 39.44 39.66 0.0M
2021-02-10 39.36 39.71 39.00 39.42 0.0M
2021-02-09 40.00 40.00 39.40 39.58 0.0M
2021-02-08 39.14 40.03 38.68 39.95 0.1M
2021-02-05 39.50 39.50 38.49 38.82 0.0M
2021-02-04 39.37 39.57 38.90 39.20 0.0M
2021-02-03 38.91 39.29 38.79 39.12 0.0M
2021-02-02 38.93 39.16 38.54 39.00 0.0M
2021-02-01 37.50 38.65 37.12 38.60 0.1M
2021-01-29 38.59 38.59 37.15 37.33 0.2M
2021-01-28 38.44 39.12 37.77 38.79 0.1M
2021-01-27 38.77 39.03 38.15 38.50 0.1M
2021-01-26 39.99 40.17 38.38 38.99 0.0M
2021-01-25 38.48 40.02 38.40 39.65 0.1M
2021-01-22 37.85 38.94 37.85 38.49 0.1M
2021-01-21 38.65 38.85 37.92 38.09 0.1M
2021-01-20 39.20 39.40 38.69 38.76 0.0M
2021-01-19 38.95 39.45 38.95 38.98 0.0M
2021-01-18 38.60 39.37 38.52 38.95 0.0M
2021-01-15 37.78 38.64 37.77 38.39 0.0M
2021-01-14 37.49 38.44 37.49 37.86 0.1M
2021-01-13 37.60 37.66 37.23 37.33 0.1M
2021-01-12 37.94 38.10 37.50 37.69 0.1M
2021-01-11 37.47 38.25 37.37 37.94 0.1M
2021-01-08 37.25 37.84 37.20 37.73 0.1M
2021-01-07 37.78 37.96 37.20 37.38 0.0M
2021-01-06 37.46 38.05 37.40 37.50 0.0M
2021-01-05 36.88 37.47 36.88 37.32 0.0M
2021-01-04 38.10 38.28 36.93 36.96 0.0M