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 )

4.390 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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, 2022 5.240 5.240 5.160 5.220 9,846 +0.02(+0.38%)
Oct 28, 2022 5.250 5.300 5.180 5.200 12,906 +0.01(+0.19%)
Oct 27, 2022 5.210 5.220 5.190 5.190 5,109 +0.04(+0.78%)
Oct 26, 2022 5.100 5.200 5.060 5.150 35,376 +0.05(+0.98%)
Oct 25, 2022 5.110 5.120 5.100 5.100 2,573 +0.04(+0.79%)
Oct 24, 2022 5.150 5.150 5.050 5.060 5,304 -0.05(-0.98%)
Oct 21, 2022 5.090 5.130 5.020 5.110 11,099 +0.06(+1.19%)
Oct 20, 2022 5.140 5.180 5.050 5.050 17,470 -0.05(-0.98%)
Oct 19, 2022 5.060 5.100 5.030 5.100 16,301 +0.04(+0.79%)
Oct 18, 2022 5.080 5.090 5.060 5.060 7,226 +0.05(+1.00%)
Oct 17, 2022 5.000 5.090 5.000 5.010 10,122 +0.00(+0.00%)
Oct 14, 2022 5.140 5.140 5.000 5.010 11,129 -0.02(-0.40%)
Oct 13, 2022 4.840 5.090 4.840 5.030 14,915 +0.17(+3.50%)
Oct 12, 2022 4.870 5.160 4.860 4.860 19,237 -0.03(-0.61%)
Oct 11, 2022 4.900 4.980 4.890 4.890 35,691 -0.16(-3.17%)
Oct 07, 2022 5.050 0 +0.00(+0.00%)
Oct 06, 2022 5.060 5.060 5.000 5.050 14,566 -0.04(-0.79%)
Oct 05, 2022 5.120 5.140 5.000 5.090 26,365 -0.11(-2.12%)
Oct 04, 2022 5.280 5.280 5.200 5.200 21,929 -0.04(-0.76%)
Oct 03, 2022 5.290 5.370 5.240 5.240 9,171 -0.10(-1.87%)
Sep 30, 2022 5.260 5.370 5.240 5.340 2,616 +0.12(+2.30%)
Sep 29, 2022 5.480 5.480 5.120 5.220 15,618 -0.15(-2.79%)
Sep 28, 2022 5.650 5.670 5.350 5.370 23,357 -0.28(-4.96%)
Sep 27, 2022 5.690 5.700 5.650 5.650 7,405 +0.00(+0.00%)
Sep 26, 2022 5.920 5.920 5.620 5.650 14,876 -0.05(-0.88%)
Sep 23, 2022 5.800 5.910 5.550 5.700 20,496 +0.05(+0.88%)
Sep 22, 2022 5.760 5.760 5.650 5.650 22,093 -0.07(-1.22%)
Sep 21, 2022 5.850 5.860 5.720 5.720 11,932 -0.03(-0.52%)
Sep 20, 2022 5.860 5.870 5.750 5.750 9,026 -0.08(-1.37%)
Sep 19, 2022 5.880 5.900 5.810 5.830 8,457 -0.07(-1.19%)
Sep 16, 2022 5.920 5.920 5.820 5.900 6,837 +0.06(+1.03%)
Sep 15, 2022 5.720 5.840 5.720 5.840 14,067 +0.12(+2.10%)
Sep 14, 2022 5.730 5.740 5.720 5.720 6,616 +0.00(+0.00%)
Sep 13, 2022 5.800 5.800 5.700 5.720 8,458 +0.01(+0.18%)
Sep 12, 2022 5.770 5.800 5.700 5.710 10,989 -0.03(-0.52%)
Sep 09, 2022 5.750 5.750 5.720 5.740 4,651 +0.03(+0.53%)
Sep 08, 2022 5.840 5.840 5.700 5.710 9,577 +0.02(+0.35%)
Sep 07, 2022 5.760 5.790 5.670 5.690 19,610 -0.14(-2.40%)
Sep 06, 2022 6.240 6.240 5.700 5.830 29,775 -0.42(-6.72%)
Sep 02, 2022 6.250 0 +0.49(+8.51%)
Sep 01, 2022 5.910 5.910 5.650 5.760 21,953 -0.14(-2.37%)
Aug 31, 2022 6.000 6.000 5.900 5.900 7,179 -0.08(-1.34%)
Aug 30, 2022 5.950 6.040 5.900 5.980 6,039 -0.02(-0.33%)
Aug 29, 2022 6.010 6.040 5.980 6.000 9,447 +0.00(+0.00%)
Aug 26, 2022 5.920 6.000 5.900 6.000 17,326 +0.02(+0.33%)
Aug 25, 2022 5.960 5.990 5.950 5.980 13,908 +0.03(+0.50%)
Aug 24, 2022 6.030 6.030 5.950 5.950 3,350 +0.00(+0.00%)
Aug 23, 2022 6.030 6.080 5.900 5.950 10,945 -0.09(-1.49%)
Aug 22, 2022 5.930 6.050 5.910 6.040 14,785 +0.09(+1.51%)
Aug 19, 2022 6.050 6.050 5.910 5.950 10,392 -0.11(-1.82%)
Aug 18, 2022 6.080 6.090 6.050 6.060 5,024 +0.00(+0.00%)
Aug 17, 2022 6.110 6.110 6.060 6.060 6,220 +0.07(+1.17%)
Aug 16, 2022 6.010 6.160 5.980 5.990 14,538 -0.01(-0.17%)
Aug 15, 2022 5.980 6.060 5.980 6.000 5,816 +0.05(+0.84%)
Aug 12, 2022 6.040 6.080 5.950 5.950 4,306 -0.01(-0.17%)
Aug 11, 2022 5.980 6.010 5.900 5.960 13,327 +0.15(+2.58%)
Aug 10, 2022 5.830 5.860 5.790 5.810 20,617 +0.04(+0.69%)
Aug 09, 2022 5.900 5.900 5.750 5.770 26,636 -0.13(-2.20%)
Aug 08, 2022 5.970 6.040 5.880 5.900 25,692 -0.07(-1.17%)
Aug 05, 2022 6.060 6.090 5.960 5.970 13,512 -0.10(-1.65%)
Aug 04, 2022 6.000 6.090 5.960 6.070 9,354 +0.11(+1.85%)
Aug 03, 2022 5.870 6.050 5.870 5.960 8,957 +0.09(+1.53%)
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.