Yahoo

Correo

U.S. markets open in 3 hours 47 minutes

F S&P 500
5,866.50
+6.75(+0.12%)
F Dow Jones
43,112.00
-31.00(-0.07%)
F Nasdaq
20,485.00
+35.00(+0.17%)
E-mini Russell 2000 Index Futur
2,253.60
+3.60(+0.16%)
Petróleo
73.78
-1.78(-2.36%)
Oro
2,675.90
-0.40(-0.01%)

Badger Infrastructure Solutions Ltd. (BDGI.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.

Añadir a la lista de seguimiento

40.43

+0.44

(+1.10%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

14 oct 2023 - 14 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
11 oct 2024	40.27	40.62	40.12	40.43	40.43	44,000
10 oct 2024	40.18	40.21	39.67	39.99	39.99	59,400
09 oct 2024	39.82	40.49	39.74	40.23	40.23	150,700
08 oct 2024	38.75	39.79	37.95	39.62	39.62	86,000
07 oct 2024	38.12	38.95	38.11	38.48	38.48	63,500
04 oct 2024	39.31	39.54	37.76	38.41	38.41	60,100
03 oct 2024	37.79	39.28	37.69	39.28	39.28	61,900
02 oct 2024	38.01	38.06	37.47	37.76	37.76	33,400
01 oct 2024	36.60	37.99	36.25	37.96	37.96	65,200
30 sept 2024	36.48	37.05	36.04	36.77	36.77	42,200
27 sept 2024	37.46	37.53	36.69	36.80	36.80	27,200
27 sept 2024	0.18 Dividendo
26 sept 2024	37.58	38.39	37.51	37.51	37.33	33,900
25 sept 2024	38.08	38.08	37.28	37.32	37.14	43,700
24 sept 2024	38.01	38.29	37.87	38.13	37.95	39,300
23 sept 2024	37.91	38.23	37.79	38.00	37.82	24,000
20 sept 2024	38.64	38.64	37.68	38.02	37.84	67,100
19 sept 2024	38.03	38.97	37.99	38.70	38.51	114,900
18 sept 2024	37.21	38.24	36.90	37.57	37.39	113,800
17 sept 2024	36.27	37.25	36.11	37.21	37.03	40,400
16 sept 2024	35.89	36.43	35.89	36.19	36.02	43,000
13 sept 2024	36.26	37.08	36.15	36.15	35.98	37,300
12 sept 2024	36.79	36.86	35.98	36.14	35.97	45,000
11 sept 2024	36.05	36.78	35.57	36.73	36.55	31,300
10 sept 2024	35.88	36.36	35.25	36.11	35.94	272,600
09 sept 2024	35.70	36.17	35.64	35.87	35.70	59,800
06 sept 2024	36.87	36.87	35.29	35.64	35.47	143,300
05 sept 2024	35.51	36.64	35.51	36.53	36.35	130,600
04 sept 2024	35.42	35.86	35.27	35.78	35.61	198,300
03 sept 2024	35.76	36.20	35.22	35.41	35.24	119,700
30 ago 2024	35.76	36.75	35.75	35.98	35.81	375,400
29 ago 2024	36.80	36.99	35.90	35.95	35.78	83,100
28 ago 2024	36.81	37.06	36.58	36.67	36.49	58,000
27 ago 2024	37.02	37.16	36.39	36.79	36.61	53,700
26 ago 2024	38.09	38.33	37.53	37.77	37.59	33,100
23 ago 2024	38.19	39.30	37.71	38.26	38.08	96,800
22 ago 2024	36.83	38.76	36.71	37.88	37.70	91,700
21 ago 2024	36.62	36.62	35.84	36.08	35.91	587,800
20 ago 2024	37.53	37.53	36.04	36.58	36.40	55,900
19 ago 2024	37.29	37.43	36.96	37.05	36.87	32,500
16 ago 2024	37.05	37.45	36.95	37.07	36.89	25,000
15 ago 2024	36.33	37.43	36.33	37.16	36.98	49,200
14 ago 2024	36.00	36.25	35.46	36.05	35.88	64,700
13 ago 2024	36.13	37.48	36.07	36.36	36.19	33,100
12 ago 2024	36.70	36.70	35.97	36.10	35.93	26,600
09 ago 2024	37.57	37.81	36.12	36.64	36.46	84,800
08 ago 2024	36.65	37.85	36.62	37.66	37.48	52,400
07 ago 2024	35.92	36.56	35.76	36.56	36.38	104,100
06 ago 2024	35.96	37.20	35.50	35.85	35.68	227,600
02 ago 2024	37.50	37.80	34.85	36.22	36.05	201,900
01 ago 2024	39.00	39.30	38.02	38.60	38.41	68,700
31 jul 2024	38.05	39.19	37.95	39.00	38.81	86,800
30 jul 2024	38.44	39.05	38.06	38.06	37.88	48,500
29 jul 2024	38.37	38.72	38.35	38.45	38.27	21,800
26 jul 2024	38.29	38.83	38.10	38.65	38.46	35,700
25 jul 2024	38.62	39.13	37.66	38.01	37.83	57,100
24 jul 2024	38.68	39.48	38.68	38.81	38.62	121,200
23 jul 2024	37.02	39.53	37.02	39.04	38.85	145,200
22 jul 2024	37.04	37.56	36.74	37.53	37.35	25,400
19 jul 2024	36.43	37.15	36.41	36.80	36.62	39,400
18 jul 2024	37.47	37.47	36.23	37.39	37.21	94,000
17 jul 2024	37.69	37.69	36.81	37.06	36.88	45,100
16 jul 2024	37.09	38.38	37.09	37.96	37.78	56,300
15 jul 2024	37.29	37.66	36.86	37.09	36.91	34,700
12 jul 2024	37.11	37.45	36.53	37.38	37.20	75,500
11 jul 2024	36.82	37.09	36.47	36.80	36.62	76,400
10 jul 2024	37.06	37.27	36.75	36.83	36.65	45,600
09 jul 2024	39.17	39.27	36.94	37.15	36.97	126,200
08 jul 2024	38.53	39.72	38.50	39.72	39.53	56,800
05 jul 2024	39.68	39.68	38.46	38.48	38.30	38,300
04 jul 2024	39.25	39.61	39.25	39.52	39.33	26,700
03 jul 2024	40.13	40.81	39.38	39.49	39.30	55,900
02 jul 2024	41.16	41.16	39.68	40.38	40.19	40,300
28 jun 2024	41.88	42.03	40.89	41.19	40.99	40,600
28 jun 2024	0.18 Dividendo
27 jun 2024	41.05	41.91	41.05	41.91	41.53	52,900
26 jun 2024	41.09	41.70	40.90	41.00	40.63	43,800
25 jun 2024	42.81	42.81	41.26	41.43	41.05	42,300
24 jun 2024	42.06	42.86	41.82	42.65	42.26	64,700
21 jun 2024	41.99	42.45	41.57	41.67	41.29	101,100
20 jun 2024	41.98	42.16	41.26	41.99	41.61	99,100
19 jun 2024	42.25	42.32	41.41	41.70	41.32	27,300
18 jun 2024	40.56	42.62	40.52	42.20	41.82	197,500
17 jun 2024	40.58	41.09	40.34	40.45	40.08	52,600
14 jun 2024	42.12	42.12	40.41	40.64	40.27	42,500
13 jun 2024	42.26	42.73	41.57	41.99	41.61	36,400
12 jun 2024	42.10	42.90	42.10	42.26	41.88	46,100
11 jun 2024	41.71	41.96	41.37	41.65	41.27	45,500
10 jun 2024	42.09	42.81	41.85	42.01	41.63	22,900
07 jun 2024	42.81	43.07	41.87	42.11	41.73	68,300
06 jun 2024	42.78	43.23	42.63	42.85	42.46	31,100
05 jun 2024	41.66	43.00	41.62	42.89	42.50	41,900
04 jun 2024	40.26	41.70	40.26	41.65	41.27	93,300
03 jun 2024	40.77	40.77	39.60	40.22	39.86	69,800
31 may 2024	41.30	41.30	39.40	40.93	40.56	221,600
30 may 2024	40.78	41.47	40.15	40.50	40.13	105,500
29 may 2024	41.80	41.80	40.58	40.74	40.37	56,800
28 may 2024	42.22	42.22	41.46	41.80	41.42	25,800
27 may 2024	42.24	42.29	41.79	42.00	41.62	19,300
24 may 2024	41.27	41.95	41.27	41.83	41.45	22,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,866.50+6.75(+0.12%)

F Dow Jones43,112.00-31.00(-0.07%)

F Nasdaq20,485.00+35.00(+0.17%)

E-mini Russell 2000 Index Futur2,253.60+3.60(+0.16%)

Petróleo73.78-1.78(-2.36%)

Oro2,675.90-0.40(-0.01%)

Badger Infrastructure Solutions Ltd. (BDGI.TO)

F S&P 500
5,866.50
+6.75(+0.12%)

F Dow Jones
43,112.00
-31.00(-0.07%)

F Nasdaq
20,485.00
+35.00(+0.17%)

E-mini Russell 2000 Index Futur
2,253.60
+3.60(+0.16%)

Petróleo
73.78
-1.78(-2.36%)

Oro
2,675.90
-0.40(-0.01%)