Premium
Badger Infrastructure Solutions Ltd (BDGI)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 2.3902167871 | 35.98 | 37.42 | 35.64 | 65552 | 36.54217448 | CS |
| 4 | -0.51 | -1.36546184739 | 37.35 | 38.01 | 35.24 | 76389 | 36.31834991 | CS |
| 12 | -3.94 | -9.66159882295 | 40.78 | 42.16 | 35.24 | 78845 | 37.64521662 | CS |
| 26 | -0.45 | -1.20675784393 | 37.29 | 42.16 | 34.86 | 80588 | 37.43820647 | CS |
| 52 | -5.73 | -13.4601832276 | 42.57 | 51.5 | 34.86 | 72141 | 40.75648825 | CS |
| 156 | 5.18 | 16.3613392293 | 31.66 | 51.5 | 22.72 | 60362 | 35.20936218 | CS |
| 260 | -5.16 | -12.2857142857 | 42 | 51.5 | 22.72 | 68721 | 35.11812869 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 36.84 | 0.22 | 0.60 | 36.35 | 37.17 | 36.18 | 73273 |
| 1736548800 | 36.62 | -0.53 | -1.43 | 37.11 | 37.11 | 36.5 | 51126 |
| 1736462400 | 37.15 | 0.49 | 1.34 | 36.38 | 37.42 | 36.38 | 34365 |
| 1736376000 | 36.66 | -0.02 | -0.05 | 36.65 | 37 | 36.32 | 67059 |
| 1736289600 | 36.68 | 0.44 | 1.21 | 36.5 | 36.69 | 35.97 | 45855 |
| 1736203200 | 36.24 | 0.27 | 0.75 | 35.98 | 36.5 | 35.64 | 129356 |
| 1735944000 | 35.97 | 0.12 | 0.33 | 35.99 | 36.11 | 35.69 | 56066 |
| 1735857600 | 35.85 | -0.03 | -0.08 | 36.11 | 36.22 | 35.57 | 69896 |
| 1735684800 | 35.88 | 0.34 | 0.96 | 35.53 | 35.9 | 35.48 | 47071 |
| 1735598400 | 35.54 | -0.89 | -2.44 | 36.08 | 36.08 | 35.24 | 56521 |
| 1735339200 | 36.43 | 0.05 | 0.14 | 36.26 | 37 | 36.14 | 115930 |
| 1735069200 | 36.38 | 0.38 | 1.06 | 35.91 | 36.67 | 35.91 | 39135 |
| 1734993600 | 36 | 0.17 | 0.47 | 35.83 | 36.05 | 35.62 | 62110 |
| 1734734400 | 35.83 | -0.03 | -0.08 | 35.59 | 37.08 | 35.53 | 211153 |
| 1734648000 | 35.86 | -0.68 | -1.86 | 36.54 | 36.87 | 35.76 | 76171 |
| 1734561600 | 36.54 | -1.1 | -2.92 | 37.64 | 37.92 | 36.34 | 83771 |
| 1734475200 | 37.64 | 0.79 | 2.14 | 36.87 | 38.01 | 36.76 | 108929 |
| 1734388800 | 36.85 | -0.58 | -1.55 | 37.35 | 37.68 | 36.76 | 44097 |
| 1734129600 | 37.43 | 0 | 0.00 | 37.59 | 37.6 | 36.77 | 41919 |
| 1734043200 | 37.43 | -0.48 | -1.27 | 37.9 | 37.9 | 37.16 | 38860 |
| 1733956800 | 37.91 | -0.16 | -0.42 | 38.06 | 38.19 | 37.83 | 19850 |
| 1733870400 | 38.07 | -0.06 | -0.16 | 38.1 | 38.3 | 37.83 | 42480 |
| 1733784000 | 38.13 | -0.88 | -2.26 | 39 | 39.4 | 38.1 | 113178 |
| 1733524800 | 39.01 | 0.01 | 0.03 | 39 | 39.58 | 39 | 46106 |
| 1733438400 | 39 | -0.02 | -0.05 | 39.21 | 39.42 | 38.99 | 43483 |
| 1733352000 | 39.02 | 0.73 | 1.91 | 38.5 | 39.33 | 38.1 | 75403 |
| 1733265600 | 38.29 | 0.78 | 2.08 | 37.31 | 38.76 | 37.01 | 119295 |
| 1733179200 | 37.51 | -0.32 | -0.85 | 37.79 | 37.86 | 37.31 | 37326 |
| 1732920000 | 37.83 | -0.08 | -0.21 | 38.02 | 38.02 | 37.82 | 33341 |
| 1732833600 | 37.91 | 0.26 | 0.69 | 37.84 | 38 | 37.65 | 37118 |
| 1732747200 | 37.65 | -0.42 | -1.10 | 38.09 | 38.42 | 37.62 | 41695 |
| 1732660800 | 38.07 | -0.85 | -2.18 | 38.87 | 38.87 | 38.04 | 49930 |
| 1732574400 | 38.92 | 1.01 | 2.66 | 38.15 | 39.46 | 37.95 | 153438 |
| 1732315200 | 37.91 | -0.01 | -0.03 | 37.97 | 39.35 | 37.33 | 90649 |
| 1732228800 | 37.92 | -0.15 | -0.39 | 38.47 | 38.69 | 37.9 | 59196 |
| 1732142400 | 38.07 | -0.43 | -1.12 | 38.61 | 38.69 | 37.73 | 77739 |
| 1732056000 | 38.5 | -0.36 | -0.93 | 38.66 | 38.66 | 37.83 | 100237 |
| 1731969600 | 38.86 | 0.27 | 0.70 | 38.23 | 39.64 | 38.23 | 93942 |
| 1731710400 | 38.59 | 0.59 | 1.55 | 37.92 | 38.6 | 37.58 | 74633 |
| 1731624000 | 38 | 0.31 | 0.82 | 37.68 | 38.41 | 37.54 | 59871 |
| 1731537600 | 37.69 | -0.56 | -1.46 | 38.15 | 38.36 | 37.42 | 125573 |
| 1731451200 | 38.25 | 0.35 | 0.92 | 37.89 | 38.32 | 37.51 | 80064 |
| 1731364800 | 37.9 | 0.35 | 0.93 | 37.58 | 38.08 | 37.46 | 81884 |
| 1731105600 | 37.55 | -0.95 | -2.47 | 38.5 | 38.7 | 37.46 | 77934 |
| 1731019200 | 38.5 | -0.66 | -1.69 | 39.21 | 39.51 | 38.05 | 67823 |
| 1730932800 | 39.16 | 2.7 | 7.41 | 37.45 | 39.27 | 37 | 199689 |
| 1730846400 | 36.46 | 0.51 | 1.42 | 36 | 36.79 | 35.9 | 71474 |
| 1730760000 | 35.95 | -0.19 | -0.53 | 36.31 | 36.31 | 35.69 | 93486 |
| 1730497200 | 36.14 | -0.08 | -0.22 | 36.49 | 37.5 | 35.9 | 158573 |
| 1730410800 | 36.22 | -4.26 | -10.52 | 42.16 | 42.16 | 36 | 340358 |
| 1730324400 | 40.48 | 0.82 | 2.07 | 39.72 | 40.72 | 39.72 | 35853 |
| 1730238000 | 39.66 | -0.98 | -2.41 | 40.64 | 40.66 | 39.56 | 70602 |
| 1730151600 | 40.64 | -0.42 | -1.02 | 41 | 41.25 | 40.54 | 58122 |
| 1729892400 | 41.06 | 0.36 | 0.88 | 40.52 | 41.51 | 40.52 | 45871 |
| 1729806000 | 40.7 | 0.1 | 0.25 | 40.55 | 40.94 | 39.51 | 65319 |
| 1729719600 | 40.6 | -0.01 | -0.02 | 40.06 | 40.83 | 40.06 | 57723 |
| 1729633200 | 40.61 | -0.6 | -1.46 | 40.71 | 41.12 | 40.43 | 83936 |
| 1729546800 | 41.21 | 0.08 | 0.19 | 40.78 | 41.48 | 40.78 | 31579 |
| 1729287600 | 41.13 | 0 | 0.00 | 41.37 | 41.73 | 40.87 | 31998 |
| 1729201200 | 41.13 | 0.23 | 0.56 | 41.08 | 41.6 | 40.8 | 34011 |
| 1729114800 | 40.9 | -0.1 | -0.24 | 41 | 41.41 | 40.75 | 95481 |
| 1729028400 | 41 | 0.57 | 1.41 | 40.43 | 41.08 | 40.05 | 136545 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
