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 )

4.360 +0.080 (+1.87%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 31, 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 (%)
Oct 31, 2019 7.390 7.480 7.370 7.480 21,189 +0.12(+1.63%)
Oct 30, 2019 7.240 7.360 7.200 7.360 28,900 +0.16(+2.22%)
Oct 29, 2019 7.310 7.310 7.180 7.200 21,135 -0.09(-1.23%)
Oct 28, 2019 7.250 7.320 7.200 7.290 31,057 +0.03(+0.41%)
Oct 25, 2019 7.410 7.550 7.260 7.260 112,771 -0.14(-1.89%)
Oct 24, 2019 7.390 7.420 7.300 7.400 36,200 -0.02(-0.27%)
Oct 23, 2019 7.190 7.420 7.190 7.420 57,579 +0.21(+2.91%)
Oct 22, 2019 7.260 7.260 7.190 7.210 35,469 +0.02(+0.28%)
Oct 21, 2019 7.220 7.230 7.180 7.190 44,914 +0.02(+0.28%)
Oct 18, 2019 7.070 7.200 7.050 7.170 61,027 +0.13(+1.85%)
Oct 17, 2019 7.060 7.100 7.040 7.040 24,781 -0.05(-0.71%)
Oct 16, 2019 7.070 7.100 7.010 7.090 41,498 +0.08(+1.14%)
Oct 15, 2019 6.990 7.050 6.960 7.010 18,100 +0.06(+0.86%)
Oct 11, 2019 6.950 6.950 6.950 0 -0.04(-0.57%)
Oct 10, 2019 6.980 7.000 6.960 6.990 41,083 +0.05(+0.72%)
Oct 09, 2019 6.960 6.970 6.930 6.940 22,500 +0.01(+0.14%)
Oct 08, 2019 6.880 6.950 6.860 6.930 15,200 +0.04(+0.58%)
Oct 07, 2019 6.880 6.930 6.850 6.890 29,500 +0.01(+0.15%)
Oct 04, 2019 6.890 6.940 6.840 6.880 31,863 +0.00(+0.00%)
Oct 03, 2019 6.920 6.920 6.850 6.880 12,914 -0.05(-0.72%)
Oct 02, 2019 6.890 6.930 6.810 6.930 41,841 +0.05(+0.73%)
Oct 01, 2019 6.940 6.950 6.830 6.880 19,800 -0.06(-0.86%)
Sep 30, 2019 6.960 6.970 6.920 6.940 17,700 -0.02(-0.29%)
Sep 27, 2019 6.920 7.150 6.920 6.960 62,603 -0.09(-1.28%)
Sep 26, 2019 6.990 7.060 6.930 7.050 16,269 +0.09(+1.29%)
Sep 25, 2019 7.100 7.130 6.960 6.960 41,462 -0.12(-1.69%)
Sep 24, 2019 7.340 7.380 7.010 7.080 62,490 -0.26(-3.54%)
Sep 23, 2019 7.250 7.380 7.250 7.340 46,979 +0.09(+1.24%)
Sep 20, 2019 7.200 7.320 7.200 7.250 44,854 +0.08(+1.12%)
Sep 19, 2019 7.080 7.200 7.030 7.170 33,314 +0.12(+1.70%)
Sep 18, 2019 7.220 7.250 7.030 7.050 48,010 -0.14(-1.95%)
Sep 17, 2019 7.040 7.190 7.010 7.190 66,504 +0.14(+1.99%)
Sep 16, 2019 7.000 7.050 6.990 7.050 18,233 +0.07(+1.00%)
Sep 13, 2019 6.940 6.990 6.840 6.980 33,675 +0.05(+0.72%)
Sep 12, 2019 6.850 6.960 6.830 6.930 35,004 +0.07(+1.02%)
Sep 11, 2019 6.810 6.860 6.790 6.860 25,380 +0.01(+0.15%)
Sep 10, 2019 6.830 6.850 6.800 6.850 14,264 +0.03(+0.44%)
Sep 09, 2019 6.910 6.920 6.820 6.820 21,105 -0.10(-1.45%)
Sep 06, 2019 6.890 6.940 6.870 6.920 37,701 +0.04(+0.58%)
Sep 05, 2019 6.910 6.940 6.880 6.880 17,819 -0.01(-0.15%)
Sep 04, 2019 6.890 6.930 6.880 6.890 41,693 +0.00(+0.00%)
Sep 03, 2019 6.890 6.900 6.820 6.890 42,050 +0.02(+0.29%)
Aug 30, 2019 6.870 6.870 6.870 0 +0.03(+0.44%)
Aug 29, 2019 6.760 6.850 6.760 6.840 22,780 +0.09(+1.33%)
Aug 28, 2019 6.740 6.780 6.730 6.750 14,722 +0.01(+0.15%)
Aug 27, 2019 6.660 6.740 6.660 6.740 27,760 +0.08(+1.20%)
Aug 26, 2019 6.690 6.740 6.650 6.660 28,169 -0.01(-0.15%)
Aug 23, 2019 6.850 6.850 6.660 6.670 15,811 -0.15(-2.20%)
Aug 22, 2019 6.880 6.880 6.810 6.820 5,350 +0.00(+0.00%)
Aug 21, 2019 6.700 6.840 6.700 6.820 30,125 +0.08(+1.19%)
Aug 20, 2019 6.750 6.800 6.730 6.740 22,000 -0.03(-0.44%)
Aug 19, 2019 6.750 6.800 6.720 6.770 9,750 +0.04(+0.59%)
Aug 16, 2019 6.630 6.780 6.630 6.730 12,900 +0.11(+1.66%)
Aug 15, 2019 6.610 6.640 6.600 6.620 5,375 +0.00(+0.00%)
Aug 14, 2019 6.660 6.690 6.600 6.620 14,436 -0.10(-1.49%)
Aug 13, 2019 6.720 6.790 6.710 6.720 9,800 +0.00(+0.00%)
Aug 12, 2019 6.820 6.820 6.700 6.720 5,059 -0.06(-0.88%)
Aug 09, 2019 6.670 6.780 6.660 6.780 13,797 +0.10(+1.50%)
Aug 08, 2019 6.590 6.680 6.590 6.680 11,369 +0.08(+1.21%)
Aug 07, 2019 6.710 6.710 6.570 6.600 17,029 -0.14(-2.08%)
Aug 06, 2019 6.800 6.800 6.720 6.740 13,000 -0.05(-0.74%)
Aug 02, 2019 6.790 6.790 6.790 0 +0.02(+0.30%)
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.