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 +0.030 (+0.69%)
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 (%)
Nov 30, 2015 7.120 7.140 7.120 7.140 51,935 -0.02(-0.28%)
Nov 27, 2015 7.170 7.190 7.150 7.160 69,119 +0.00(+0.00%)
Nov 26, 2015 7.110 7.190 7.110 7.160 51,650 +0.01(+0.14%)
Nov 25, 2015 7.150 7.160 7.110 7.150 80,316 -0.02(-0.28%)
Nov 24, 2015 7.260 7.260 7.150 7.170 78,127 -0.09(-1.24%)
Nov 23, 2015 7.340 7.240 7.260 88,623 -0.02(-0.27%)
Nov 20, 2015 7.360 7.400 7.280 7.280 48,822 -0.09(-1.22%)
Nov 19, 2015 7.390 7.450 7.310 7.370 69,981 -0.03(-0.41%)
Nov 18, 2015 7.310 7.450 7.310 7.400 72,614 +0.09(+1.23%)
Nov 17, 2015 7.340 7.400 7.300 7.310 53,369 +0.00(+0.00%)
Nov 16, 2015 7.230 7.360 7.230 7.310 20,625 +0.06(+0.83%)
Nov 13, 2015 7.310 7.330 7.220 7.250 46,460 -0.03(-0.41%)
Nov 12, 2015 7.430 7.430 7.200 7.280 0 -0.15(-2.02%)
Nov 11, 2015 7.630 7.630 7.350 7.430 111,023 -0.13(-1.72%)
Nov 10, 2015 7.600 7.640 7.550 7.560 99,514 -0.03(-0.40%)
Nov 09, 2015 7.580 7.650 7.530 7.590 121,891 -0.01(-0.13%)
Nov 06, 2015 7.750 7.750 7.590 7.600 89,803 -0.16(-2.06%)
Nov 05, 2015 7.910 7.940 7.760 7.760 98,350 -0.10(-1.27%)
Nov 04, 2015 7.870 7.920 7.820 7.860 108,964 +0.02(+0.26%)
Nov 03, 2015 7.770 7.860 7.760 7.840 37,085 +0.12(+1.55%)
Nov 02, 2015 7.700 7.780 7.680 7.720 26,800 +0.05(+0.65%)
Oct 30, 2015 7.680 7.740 7.660 7.670 20,252 -0.02(-0.26%)
Oct 29, 2015 7.710 7.750 7.640 7.690 55,389 +0.06(+0.79%)
Oct 28, 2015 7.710 7.740 7.590 7.630 76,290 -0.08(-1.04%)
Oct 27, 2015 7.770 7.770 7.710 7.710 75,950 -0.04(-0.52%)
Oct 26, 2015 7.790 7.820 7.720 7.750 65,265 -0.01(-0.13%)
Oct 23, 2015 7.840 7.900 7.710 7.760 64,040 -0.06(-0.77%)
Oct 22, 2015 7.820 7.870 7.800 7.820 35,828 +0.00(+0.00%)
Oct 21, 2015 7.890 7.890 7.670 7.820 68,442 -0.02(-0.26%)
Oct 20, 2015 7.720 7.850 7.720 7.840 33,400 +0.11(+1.42%)
Oct 19, 2015 7.860 7.870 7.640 7.730 51,609 -0.12(-1.53%)
Oct 16, 2015 7.700 7.850 7.650 7.850 42,046 +0.16(+2.08%)
Oct 15, 2015 7.720 7.800 7.600 7.690 59,871 -0.06(-0.77%)
Oct 14, 2015 7.770 7.800 7.710 7.750 29,400 -0.01(-0.13%)
Oct 13, 2015 7.720 7.920 7.720 7.760 68,660 -0.02(-0.26%)
Oct 09, 2015 7.780 7.780 7.780 0 +0.05(+0.65%)
Oct 08, 2015 7.630 7.850 7.600 7.730 38,700 +0.13(+1.71%)
Oct 07, 2015 7.600 7.630 7.520 7.600 44,775 +0.00(+0.00%)
Oct 06, 2015 7.400 7.650 7.400 7.600 61,999 +0.20(+2.70%)
Oct 05, 2015 7.200 7.440 7.200 7.400 41,322 +0.23(+3.21%)
Oct 02, 2015 7.020 7.210 7.010 7.170 51,295 +0.12(+1.70%)
Oct 01, 2015 7.000 7.070 6.990 7.050 130,306 +0.08(+1.15%)
Sep 30, 2015 7.260 7.260 6.940 6.970 49,850 -0.40(-5.43%)
Sep 29, 2015 7.500 7.540 7.330 7.370 39,150 -0.11(-1.47%)
Sep 28, 2015 7.410 7.640 7.170 7.480 76,188 -0.02(-0.27%)
Sep 25, 2015 7.580 7.650 7.500 7.500 26,300 +0.00(+0.00%)
Sep 24, 2015 7.940 7.990 7.350 7.500 70,223 -0.43(-5.42%)
Sep 23, 2015 8.030 8.050 7.890 7.930 141,516 -0.07(-0.88%)
Sep 22, 2015 7.980 8.000 7.920 8.000 57,000 +0.05(+0.63%)
Sep 21, 2015 7.760 7.950 7.760 7.950 64,335 +0.19(+2.45%)
Sep 18, 2015 7.760 7.790 7.740 7.760 47,429 +0.02(+0.26%)
Sep 17, 2015 7.760 7.800 7.720 7.740 43,210 -0.01(-0.13%)
Sep 16, 2015 7.650 7.750 7.630 7.750 40,450 +0.07(+0.91%)
Sep 15, 2015 7.560 7.790 7.530 7.680 38,668 +0.05(+0.66%)
Sep 14, 2015 7.900 8.020 7.630 7.630 43,729 -0.25(-3.17%)
Sep 11, 2015 8.150 8.150 7.800 7.880 58,654 -0.32(-3.90%)
Sep 10, 2015 8.260 8.310 8.120 8.200 83,648 -0.11(-1.32%)
Sep 09, 2015 8.450 8.490 8.280 8.310 359,681 -0.13(-1.54%)
Sep 08, 2015 8.340 8.440 8.340 8.440 51,150 +0.16(+1.93%)
Sep 04, 2015 8.280 8.280 8.280 0 -0.04(-0.48%)
Sep 03, 2015 8.360 8.480 8.320 8.320 85,228 -0.03(-0.36%)
Sep 02, 2015 8.380 8.440 8.300 8.350 77,529 -0.03(-0.36%)
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.