BADGER INFRASTRUCTURE SOLUTIONS - Price History
Monthly price history for BDGI.TO (BADGER INFRASTRUCTURE SOLUTIONS)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$49.46 | CA$49.46 |
| March 2024 | CA$50.20 | CA$50.20 |
| February 2024 | CA$46.40 | CA$46.56 |
| January 2024 | CA$46.56 | CA$46.72 |
| December 2023 | CA$40.57 | CA$40.71 |
| November 2023 | CA$40.64 | CA$40.96 |
| October 2023 | CA$36.45 | CA$36.73 |
| September 2023 | CA$34.42 | CA$34.69 |
| August 2023 | CA$35.04 | CA$35.49 |
| July 2023 | CA$31.69 | CA$32.10 |
| June 2023 | CA$26.56 | CA$26.90 |
| May 2023 | CA$26.38 | CA$26.90 |
| April 2023 | CA$29.12 | CA$29.69 |
| March 2023 | CA$32.05 | CA$32.68 |
| February 2023 | CA$29.71 | CA$30.46 |
| January 2023 | CA$30.92 | CA$31.70 |
| December 2022 | CA$26 | CA$26.66 |
| November 2022 | CA$27.34 | CA$28.22 |
| October 2022 | CA$27.88 | CA$28.78 |
| September 2022 | CA$27.27 | CA$28.15 |
| August 2022 | CA$29.80 | CA$30.93 |
| July 2022 | CA$29.60 | CA$30.73 |
| June 2022 | CA$27.20 | CA$28.24 |
| May 2022 | CA$28.34 | CA$29.59 |
| April 2022 | CA$28.49 | CA$29.75 |
| March 2022 | CA$30.13 | CA$31.46 |
| February 2022 | CA$28.94 | CA$30.38 |
| January 2022 | CA$29.34 | CA$30.79 |
| December 2021 | CA$30.29 | CA$31.79 |
| November 2021 | CA$29.82 | CA$31.35 |
| October 2021 | CA$32.43 | CA$34.15 |
| September 2021 | CA$32.09 | CA$33.85 |
| August 2021 | CA$32.64 | CA$34.48 |
| July 2021 | CA$32.94 | CA$34.85 |
| June 2021 | CA$35.51 | CA$37.62 |
| May 2021 | CA$36.39 | CA$38.61 |
| April 2021 | CA$39.14 | CA$41.58 |
| March 2021 | CA$40.30 | CA$42.87 |
| February 2021 | CA$38.02 | CA$40.50 |
| January 2021 | CA$35 | CA$37.33 |
| December 2020 | CA$35.61 | CA$38.03 |
| November 2020 | CA$36.23 | CA$38.74 |
| October 2020 | CA$36.11 | CA$38.66 |
| September 2020 | CA$35.52 | CA$38.08 |
| August 2020 | CA$34.81 | CA$37.37 |
| July 2020 | CA$26.95 | CA$28.97 |
| June 2020 | CA$27.60 | CA$29.72 |
| May 2020 | CA$26.66 | CA$28.76 |
| April 2020 | CA$28 | CA$30.25 |
| March 2020 | CA$21.04 | CA$22.77 |
| February 2020 | CA$28.94 | CA$31.40 |
| January 2020 | CA$31.78 | CA$34.53 |
| December 2019 | CA$32.30 | CA$35.14 |
| November 2019 | CA$33.35 | CA$36.33 |
| October 2019 | CA$35.77 | CA$39.02 |
| September 2019 | CA$37.25 | CA$40.69 |
| August 2019 | CA$38.58 | CA$42.19 |
| July 2019 | CA$43.53 | CA$47.66 |
| June 2019 | CA$43.60 | CA$47.78 |
| May 2019 | CA$43.58 | CA$47.81 |
| April 2019 | CA$41.15 | CA$45.19 |
| March 2019 | CA$36.95 | CA$40.62 |
| February 2019 | CA$34.73 | CA$38.23 |
| January 2019 | CA$31.72 | CA$34.96 |
| December 2018 | CA$29.23 | CA$32.25 |
| November 2018 | CA$28.84 | CA$31.87 |
| October 2018 | CA$24.04 | CA$26.60 |
| September 2018 | CA$26.70 | CA$29.60 |
| August 2018 | CA$26.13 | CA$29.01 |
| July 2018 | CA$26.56 | CA$29.53 |
| June 2018 | CA$28.44 | CA$31.67 |
| May 2018 | CA$26.16 | CA$29.17 |
| April 2018 | CA$22.14 | CA$24.73 |
| March 2018 | CA$23.03 | CA$25.77 |
| February 2018 | CA$21.43 | CA$24.02 |
| January 2018 | CA$22.52 | CA$25.28 |
| December 2017 | CA$24.18 | CA$27.18 |
| November 2017 | CA$25.21 | CA$28.38 |
| October 2017 | CA$26.06 | CA$29.37 |
| September 2017 | CA$23.54 | CA$26.57 |
| August 2017 | CA$25.58 | CA$28.92 |
| July 2017 | CA$23.40 | CA$26.48 |
| June 2017 | CA$23.49 | CA$26.62 |
| May 2017 | CA$20.58 | CA$23.35 |
| April 2017 | CA$28.58 | CA$32.48 |
| March 2017 | CA$30.73 | CA$34.95 |
| February 2017 | CA$29.08 | CA$33.11 |
| January 2017 | CA$28.94 | CA$32.98 |
| December 2016 | CA$28.14 | CA$32.10 |
| November 2016 | CA$27.37 | CA$31.25 |
| October 2016 | CA$25.35 | CA$28.98 |
| September 2016 | CA$24.77 | CA$28.35 |
| August 2016 | CA$22.84 | CA$26.17 |
| July 2016 | CA$17.89 | CA$20.52 |
| June 2016 | CA$19.58 | CA$22.50 |
| May 2016 | CA$20.84 | CA$23.98 |
| April 2016 | CA$20.28 | CA$23.37 |
| March 2016 | CA$19.06 | CA$21.99 |
| February 2016 | CA$21.25 | CA$24.55 |
| January 2016 | CA$20.84 | CA$24.11 |
| December 2015 | CA$21.08 | CA$24.42 |
| November 2015 | CA$21.22 | CA$24.61 |
| October 2015 | CA$17.64 | CA$20.48 |
| September 2015 | CA$16.76 | CA$19.50 |
| August 2015 | CA$17.80 | CA$20.74 |
| July 2015 | CA$20.89 | CA$24.37 |
| June 2015 | CA$22.42 | CA$26.19 |
| May 2015 | CA$24.63 | CA$28.80 |
| April 2015 | CA$25.57 | CA$29.94 |
| March 2015 | CA$23.07 | CA$27.04 |
| February 2015 | CA$20.91 | CA$24.53 |
| January 2015 | CA$19.24 | CA$22.60 |
| December 2014 | CA$22.49 | CA$26.45 |
| November 2014 | CA$26.17 | CA$30.81 |
| October 2014 | CA$23.49 | CA$27.69 |
| September 2014 | CA$23.66 | CA$27.92 |
| August 2014 | CA$25 | CA$29.53 |
| July 2014 | CA$27 | CA$31.92 |
| June 2014 | CA$29.70 | CA$35.15 |
| May 2014 | CA$29.55 | CA$35 |
| April 2014 | CA$32.22 | CA$38.20 |
| March 2014 | CA$35.02 | CA$41.55 |
| February 2014 | CA$28.97 | CA$34.40 |
| January 2014 | CA$26.08 | CA$30.99 |
| December 2013 | CA$23.89 | CA$85.25 |
| November 2013 | CA$24.33 | CA$86.90 |
| October 2013 | CA$20.70 | CA$74.02 |
| September 2013 | CA$18.22 | CA$65.23 |
| August 2013 | CA$16.29 | CA$58.40 |
| July 2013 | CA$13.66 | CA$49.07 |
| June 2013 | CA$13.78 | CA$49.58 |
| May 2013 | CA$13.73 | CA$49.49 |
| April 2013 | CA$12.24 | CA$44.22 |
| March 2013 | CA$11.16 | CA$40.39 |
| February 2013 | CA$9.65 | CA$35 |
| January 2013 | CA$9.39 | CA$34.15 |
| December 2012 | CA$8.46 | CA$30.86 |
| November 2012 | CA$8.42 | CA$30.81 |
| October 2012 | CA$7.94 | CA$29.13 |
| September 2012 | CA$7.77 | CA$28.60 |
| August 2012 | CA$7 | CA$25.82 |
| July 2012 | CA$6.84 | CA$25.31 |
| June 2012 | CA$6.65 | CA$24.70 |
| May 2012 | CA$6.71 | CA$25 |
| April 2012 | CA$7.23 | CA$27.05 |
| March 2012 | CA$6.94 | CA$26.05 |
| February 2012 | CA$6.51 | CA$24.51 |
| January 2012 | CA$5.88 | CA$22.20 |
| December 2011 | CA$5.77 | CA$21.86 |
| November 2011 | CA$5.65 | CA$21.50 |
| October 2011 | CA$5.22 | CA$19.95 |
| September 2011 | CA$4.81 | CA$18.48 |
| August 2011 | CA$4.77 | CA$18.40 |
| July 2011 | CA$5.14 | CA$19.92 |
| June 2011 | CA$5.04 | CA$19.60 |
| May 2011 | CA$5.15 | CA$20.11 |
| April 2011 | CA$5.01 | CA$19.68 |
| March 2011 | CA$5.20 | CA$20.50 |
| February 2011 | CA$5.16 | CA$20.42 |
| January 2011 | CA$5.23 | CA$20.78 |
| December 2010 | CA$4.79 | CA$19.10 |
| November 2010 | CA$4.44 | CA$17.80 |
| October 2010 | CA$4.23 | CA$17.06 |
| September 2010 | CA$3.79 | CA$15.40 |
| August 2010 | CA$3.53 | CA$14.44 |
| July 2010 | CA$3.40 | CA$14 |
| June 2010 | CA$3.27 | CA$13.59 |
| May 2010 | CA$3.46 | CA$14.45 |
| April 2010 | CA$3.76 | CA$15.86 |
| March 2010 | CA$3.66 | CA$15.50 |
| February 2010 | CA$3.60 | CA$15.38 |
| January 2010 | CA$3.53 | CA$15.16 |
| December 2009 | CA$3.30 | CA$14.26 |
| November 2009 | CA$3.07 | CA$13.40 |
| October 2009 | CA$2.91 | CA$12.79 |
| September 2009 | CA$2.87 | CA$12.70 |
| August 2009 | CA$2.78 | CA$12.40 |
| July 2009 | CA$2.95 | CA$13.30 |
| June 2009 | CA$2.62 | CA$11.90 |
| May 2009 | CA$2.95 | CA$13.52 |
| April 2009 | CA$2.71 | CA$12.50 |
| March 2009 | CA$2.69 | CA$12.50 |
| February 2009 | CA$2.31 | CA$10.85 |
| January 2009 | CA$3.06 | CA$14.50 |
| December 2008 | CA$3.44 | CA$16.45 |
| November 2008 | CA$3.44 | CA$16.51 |
| October 2008 | CA$3.22 | CA$15.55 |
| September 2008 | CA$3.88 | CA$18.91 |
| August 2008 | CA$4.78 | CA$23.40 |
| July 2008 | CA$4.35 | CA$21.40 |
| June 2008 | CA$4.78 | CA$23.60 |
| May 2008 | CA$4.71 | CA$23.39 |
| April 2008 | CA$4.21 | CA$21 |
| March 2008 | CA$3.84 | CA$19.25 |
| February 2008 | CA$4.27 | CA$21.49 |
| January 2008 | CA$3.68 | CA$18.65 |
| December 2007 | CA$4.26 | CA$21.68 |
| November 2007 | CA$3.85 | CA$19.68 |
| October 2007 | CA$3.32 | CA$17.06 |
| September 2007 | CA$3.24 | CA$16.75 |
| August 2007 | CA$3.14 | CA$16.35 |
| July 2007 | CA$3.24 | CA$17 |
| June 2007 | CA$3.32 | CA$17.50 |
| May 2007 | CA$3.18 | CA$16.85 |
| April 2007 | CA$3.05 | CA$16.30 |
| March 2007 | CA$2.98 | CA$16 |
| February 2007 | CA$2.96 | CA$16.01 |
| January 2007 | CA$2.64 | CA$14.39 |
| December 2006 | CA$2.74 | CA$15.03 |
| November 2006 | CA$2.89 | CA$15.99 |
| October 2006 | CA$2.96 | CA$16.49 |
| September 2006 | CA$3.02 | CA$16.92 |
| August 2006 | CA$3.07 | CA$17.28 |
| July 2006 | CA$3.09 | CA$17.50 |
| June 2006 | CA$3 | CA$17.10 |
| May 2006 | CA$3.01 | CA$17.25 |
| April 2006 | CA$3.03 | CA$17.50 |
| March 2006 | CA$3.05 | CA$17.70 |
| February 2006 | CA$2.88 | CA$16.78 |
| January 2006 | CA$2.87 | CA$16.84 |
| December 2005 | CA$2.96 | CA$17.50 |
| November 2005 | CA$2.76 | CA$16.40 |
| October 2005 | CA$2.84 | CA$17 |
| September 2005 | CA$3.10 | CA$18.60 |
| August 2005 | CA$3.23 | CA$19.51 |
| July 2005 | CA$3.10 | CA$18.80 |
| June 2005 | CA$2.62 | CA$16 |
| May 2005 | CA$2.61 | CA$16.02 |
| April 2005 | CA$2.55 | CA$15.75 |
| March 2005 | CA$2.52 | CA$15.60 |
| February 2005 | CA$2.37 | CA$14.75 |
| January 2005 | CA$2.73 | CA$17.06 |
| December 2004 | CA$2.76 | CA$17.38 |
| November 2004 | CA$2.47 | CA$15.75 |
| October 2004 | CA$1.95 | CA$12.60 |
| September 2004 | CA$1.84 | CA$12.05 |
| August 2004 | CA$1.68 | CA$11.20 |
| July 2004 | CA$1.39 | CA$9.45 |
| June 2004 | CA$1.36 | CA$9.45 |
| May 2004 | CA$1.32 | CA$9.40 |
| April 2004 | CA$1.23 | CA$8.93 |
| March 2004 | CA$0.69 | CA$2.55 |
| February 2004 | CA$0.63 | CA$2.34 |
| January 2004 | CA$0.45 | CA$1.68 |
| December 2003 | CA$0.40 | CA$1.48 |
| November 2003 | CA$0.35 | CA$1.30 |
| October 2003 | CA$0.26 | CA$0.95 |
| September 2003 | CA$0.22 | CA$0.83 |
| August 2003 | CA$0.19 | CA$0.70 |
| July 2003 | CA$0.15 | CA$0.57 |
| June 2003 | CA$0.12 | CA$0.44 |
| May 2003 | CA$0.12 | CA$0.42 |
| April 2003 | CA$0.11 | CA$0.40 |
| March 2003 | CA$0.10 | CA$0.38 |
| February 2003 | CA$0.12 | CA$0.45 |
| January 2003 | CA$0.12 | CA$0.45 |
| December 2002 | CA$0.12 | CA$0.43 |
| November 2002 | CA$0.09 | CA$0.32 |
| October 2002 | CA$0.10 | CA$0.36 |
| September 2002 | CA$0.11 | CA$0.40 |
| August 2002 | CA$0.13 | CA$0.47 |
| July 2002 | CA$0.15 | CA$0.55 |
| June 2002 | CA$0.18 | CA$0.65 |
| May 2002 | CA$0.18 | CA$0.68 |
| April 2002 | CA$0.18 | CA$0.65 |
| March 2002 | CA$0.20 | CA$0.75 |
| February 2002 | CA$0.17 | CA$0.62 |
| January 2002 | CA$0.17 | CA$0.64 |
| December 2001 | CA$0.16 | CA$0.61 |
| November 2001 | CA$0.17 | CA$0.62 |
| October 2001 | CA$0.18 | CA$0.68 |
| September 2001 | CA$0.17 | CA$0.62 |
| August 2001 | CA$0.18 | CA$0.65 |
| July 2001 | CA$0.18 | CA$0.68 |
| June 2001 | CA$0.17 | CA$0.63 |
| May 2001 | CA$0.22 | CA$0.81 |
| April 2001 | CA$0.20 | CA$0.73 |
| March 2001 | CA$0.18 | CA$0.66 |
| February 2001 | CA$0.14 | CA$0.54 |
| January 2001 | CA$0.11 | CA$0.40 |
| December 2000 | CA$0.14 | CA$0.50 |
| November 2000 | CA$0.15 | CA$0.55 |
| October 2000 | CA$0.15 | CA$0.55 |
| September 2000 | CA$0.24 | CA$0.90 |
| August 2000 | CA$0.27 | CA$1 |
| July 2000 | CA$0.40 | CA$1.48 |
| June 2000 | CA$0.29 | CA$1.08 |
| May 2000 | CA$0.31 | CA$1.14 |
| April 2000 | CA$0.46 | CA$1.72 |
| March 2000 | CA$0.26 | CA$0.95 |
| February 2000 | CA$0.25 | CA$0.92 |
| January 2000 | CA$0.40 | CA$1.50 |
| December 1999 | CA$0.53 | CA$1.98 |
| November 1999 | CA$0.53 | CA$1.95 |
| October 1999 | CA$0.65 | CA$2.42 |
| September 1999 | CA$0.74 | CA$2.75 |
| August 1999 | CA$0.71 | CA$2.65 |
| July 1999 | CA$0.89 | CA$3.30 |
| June 1999 | CA$0.79 | CA$2.92 |
| May 1999 | CA$0.76 | CA$2.82 |
| April 1999 | CA$0.84 | CA$3.12 |
| March 1999 | CA$0.60 | CA$2.22 |
| February 1999 | CA$0.64 | CA$2.38 |
| January 1999 | CA$0.94 | CA$3.50 |
| December 1998 | CA$0.98 | CA$3.62 |
| November 1998 | CA$1.01 | CA$3.75 |
| October 1998 | CA$1.08 | CA$4.02 |
| September 1998 | CA$1.08 | CA$4 |
| August 1998 | CA$0.92 | CA$3.40 |
| July 1998 | CA$1.21 | CA$4.48 |
| June 1998 | CA$1.52 | CA$5.62 |
| May 1998 | CA$1.35 | CA$5 |
| April 1998 | CA$1.24 | CA$4.60 |
| March 1998 | CA$1.10 | CA$4.10 |
| February 1998 | CA$0.84 | CA$3.12 |
| January 1998 | CA$0.71 | CA$2.65 |
| December 1997 | CA$0.81 | CA$3 |
| November 1997 | CA$0.76 | CA$2.80 |
| October 1997 | CA$0.86 | CA$3.18 |
| September 1997 | CA$0.67 | CA$2.50 |
| August 1997 | CA$0.70 | CA$2.60 |
| July 1997 | CA$0.49 | CA$1.82 |
| June 1997 | CA$0.53 | CA$1.95 |
| May 1997 | CA$0.49 | CA$1.82 |
| April 1997 | CA$0.47 | CA$1.75 |
| March 1997 | CA$0.53 | CA$1.95 |
| February 1997 | CA$0.49 | CA$1.82 |
| January 1997 | CA$0.50 | CA$1.88 |
| December 1996 | CA$0.35 | CA$1.30 |
| November 1996 | CA$0.35 | CA$1.30 |
| October 1996 | CA$0.34 | CA$1.25 |
| September 1996 | CA$0.18 | CA$0.68 |
| August 1996 | CA$0.10 | CA$0.38 |
| July 1996 | CA$0.11 | CA$0.40 |
| June 1996 | CA$0.12 | CA$0.42 |
| May 1996 | CA$0.08 | CA$0.30 |
| April 1996 | CA$0.06 | CA$0.22 |
| March 1996 | CA$0.05 | CA$0.20 |
BDGI.TO
List: canada
Price: CA$46.30
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.55%
Payout Ratio: 44.72%
Payout Ratio Range:
Dividend Per Share: 0.72 CAD
Earnings Per Share: 1.65 CAD
P/E Ratio: 29.32
Exchange: TOR
Sector: Industrials
Industry: Engineering & Construction
Volume: 38500
Market Capitalization: 1.8 billion
Average Dividend Frequency: 11
Years Paying Dividends: 21
DGR3: 4.95%
DGR5: 9.17%
DGR10: 6.94%