Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Glbl Infras Sec Inc Fd (TSX: BGI-UN )

4.410 +0.020 (+0.46%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.960 7.960 7.750 7.780 27,904 -0.13(-1.64%)
Jan 30, 2020 7.830 7.920 7.760 7.910 33,472 +0.07(+0.89%)
Jan 29, 2020 7.750 7.890 7.750 7.840 33,160 +0.10(+1.29%)
Jan 28, 2020 7.720 7.780 7.720 7.740 21,200 +0.05(+0.65%)
Jan 27, 2020 7.700 7.730 7.630 7.690 20,813 -0.06(-0.77%)
Jan 24, 2020 7.780 7.830 7.630 7.750 51,266 -0.02(-0.26%)
Jan 23, 2020 7.750 7.780 7.690 7.770 35,290 +0.05(+0.65%)
Jan 22, 2020 7.650 7.740 7.630 7.720 17,368 +0.14(+1.85%)
Jan 21, 2020 7.560 7.610 7.560 7.580 27,692 +0.02(+0.26%)
Jan 20, 2020 7.530 7.570 7.530 7.560 10,400 +0.08(+1.07%)
Jan 17, 2020 7.440 7.520 7.410 7.480 39,498 +0.04(+0.54%)
Jan 16, 2020 7.450 7.450 7.400 7.440 28,320 -0.01(-0.13%)
Jan 15, 2020 7.400 7.490 7.330 7.450 47,129 +0.07(+0.95%)
Jan 14, 2020 7.420 7.440 7.160 7.380 64,900 -0.03(-0.40%)
Jan 13, 2020 7.630 7.680 7.250 7.410 115,419 -0.20(-2.63%)
Jan 10, 2020 7.710 7.730 7.600 7.610 45,170 -0.11(-1.42%)
Jan 09, 2020 7.660 7.720 7.650 7.720 13,247 +0.04(+0.52%)
Jan 08, 2020 7.680 7.710 7.660 7.680 19,609 +0.00(+0.00%)
Jan 07, 2020 7.730 7.740 7.650 7.680 21,485 +0.02(+0.26%)
Jan 06, 2020 7.610 7.760 7.600 7.660 31,830 +0.08(+1.06%)
Jan 03, 2020 7.560 7.650 7.560 7.580 10,215 +0.03(+0.40%)
Jan 02, 2020 7.830 7.840 7.540 7.550 77,552 -0.28(-3.58%)
Dec 31, 2019 7.830 7.830 7.830 0 -0.03(-0.38%)
Dec 30, 2019 8.000 8.000 7.840 7.860 38,300 -0.20(-2.48%)
Dec 27, 2019 8.030 8.060 8.000 8.060 33,835 +0.13(+1.64%)
Dec 24, 2019 7.930 7.930 7.930 0 +0.00(+0.00%)
Dec 23, 2019 7.950 8.090 7.930 7.930 67,213 +0.04(+0.51%)
Dec 20, 2019 7.700 7.900 7.660 7.890 60,686 +0.19(+2.47%)
Dec 19, 2019 7.620 7.700 7.600 7.700 42,800 +0.09(+1.18%)
Dec 18, 2019 7.510 7.630 7.510 7.610 43,618 +0.06(+0.79%)
Dec 17, 2019 7.540 7.590 7.500 7.550 40,494 +0.05(+0.67%)
Dec 16, 2019 7.610 7.630 7.500 7.500 31,281 -0.08(-1.06%)
Dec 13, 2019 7.520 7.590 7.500 7.580 14,134 +0.08(+1.07%)
Dec 12, 2019 7.440 7.500 7.410 7.500 36,689 +0.05(+0.67%)
Dec 11, 2019 7.440 7.450 7.370 7.450 40,585 +0.02(+0.27%)
Dec 10, 2019 7.440 7.440 7.300 7.430 32,049 -0.03(-0.40%)
Dec 09, 2019 7.510 7.520 7.450 7.460 16,900 -0.06(-0.80%)
Dec 06, 2019 7.430 7.520 7.430 7.520 18,473 +0.11(+1.48%)
Dec 05, 2019 7.440 7.440 7.400 7.410 25,670 -0.02(-0.27%)
Dec 04, 2019 7.400 7.440 7.400 7.430 18,285 +0.03(+0.41%)
Dec 03, 2019 7.430 7.430 7.310 7.400 45,606 -0.01(-0.13%)
Dec 02, 2019 7.520 7.540 7.410 7.410 32,275 -0.13(-1.72%)
Nov 29, 2019 7.490 7.540 7.390 7.540 38,169 +0.04(+0.53%)
Nov 28, 2019 7.520 7.530 7.480 7.500 36,210 -0.03(-0.40%)
Nov 27, 2019 7.490 7.530 7.470 7.530 21,895 +0.02(+0.27%)
Nov 26, 2019 7.470 7.520 7.450 7.510 28,426 +0.05(+0.67%)
Nov 25, 2019 7.390 7.490 7.390 7.460 25,670 +0.06(+0.81%)
Nov 22, 2019 7.490 7.490 7.360 7.400 39,960 -0.09(-1.20%)
Nov 21, 2019 7.390 7.490 7.380 7.490 22,728 +0.13(+1.77%)
Nov 20, 2019 7.450 7.450 7.360 7.360 37,155 -0.12(-1.60%)
Nov 19, 2019 7.490 7.530 7.430 7.480 17,205 -0.02(-0.27%)
Nov 18, 2019 7.550 7.550 7.470 7.500 37,112 -0.05(-0.66%)
Nov 15, 2019 7.570 7.590 7.520 7.550 23,419 +0.00(+0.00%)
Nov 14, 2019 7.530 7.600 7.500 7.550 29,874 +0.01(+0.13%)
Nov 13, 2019 7.460 7.540 7.460 7.540 18,345 +0.06(+0.80%)
Nov 12, 2019 7.470 7.490 7.470 7.480 8,605 +0.01(+0.13%)
Nov 11, 2019 7.440 7.480 7.420 7.470 22,330 +0.02(+0.27%)
Nov 08, 2019 7.420 7.470 7.420 7.450 25,726 +0.05(+0.68%)
Nov 07, 2019 7.400 7.450 7.350 7.400 27,710 +0.00(+0.00%)
Nov 06, 2019 7.340 7.410 7.330 7.400 47,540 +0.15(+2.07%)
Nov 05, 2019 7.400 7.400 7.180 7.250 73,266 -0.20(-2.68%)
Nov 04, 2019 7.360 7.600 7.330 7.450 110,131 +0.18(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.