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 )

4.350 -0.040 (-0.91%)
Streaming Delayed Price Updated: 3:27 PM 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 (%)
Nov 30, 2017 6.700 6.820 6.700 6.780 48,831 +0.01(+0.15%)
Nov 29, 2017 6.750 6.820 6.660 6.770 78,930 +0.03(+0.45%)
Nov 28, 2017 6.640 6.760 6.640 6.740 93,922 +0.09(+1.35%)
Nov 27, 2017 6.700 6.770 6.610 6.650 117,391 -0.06(-0.89%)
Nov 24, 2017 6.670 6.730 6.670 6.710 53,970 +0.05(+0.75%)
Nov 23, 2017 6.650 6.690 6.650 6.660 35,482 +0.01(+0.15%)
Nov 22, 2017 6.730 6.730 6.640 6.650 79,514 -0.06(-0.89%)
Nov 21, 2017 6.780 6.800 6.680 6.710 41,333 -0.02(-0.30%)
Nov 20, 2017 6.760 6.780 6.700 6.730 65,183 +0.04(+0.60%)
Nov 17, 2017 6.690 6.740 6.660 6.690 49,440 -0.02(-0.30%)
Nov 16, 2017 6.770 6.770 6.640 6.710 46,815 -0.01(-0.15%)
Nov 15, 2017 6.750 6.810 6.670 6.720 36,990 +0.00(+0.00%)
Nov 14, 2017 6.920 6.920 6.720 6.720 56,565 -0.20(-2.89%)
Nov 13, 2017 6.830 6.950 6.830 6.920 39,140 +0.11(+1.62%)
Nov 10, 2017 6.880 6.880 6.790 6.810 29,330 -0.06(-0.87%)
Nov 09, 2017 6.830 6.940 6.720 6.870 105,305 +0.04(+0.59%)
Nov 08, 2017 6.790 6.830 6.790 6.830 50,000 +0.06(+0.89%)
Nov 07, 2017 6.740 6.830 6.730 6.770 114,144 +0.03(+0.45%)
Nov 06, 2017 6.750 6.790 6.720 6.740 33,399 -0.01(-0.15%)
Nov 03, 2017 6.720 6.750 6.660 6.750 64,173 +0.10(+1.50%)
Nov 02, 2017 6.790 6.840 6.620 6.650 23,150 -0.14(-2.06%)
Nov 01, 2017 6.670 6.840 6.670 6.790 111,359 +0.12(+1.80%)
Oct 31, 2017 6.690 6.700 6.620 6.670 96,189 -0.05(-0.74%)
Oct 30, 2017 6.730 6.760 6.670 6.720 31,297 -0.03(-0.44%)
Oct 27, 2017 6.670 6.750 6.610 6.750 48,085 +0.11(+1.66%)
Oct 26, 2017 6.740 6.750 6.620 6.640 40,902 -0.07(-1.04%)
Oct 25, 2017 6.720 6.740 6.660 6.710 47,769 +0.07(+1.05%)
Oct 24, 2017 6.800 6.800 6.580 6.640 45,800 -0.11(-1.63%)
Oct 23, 2017 6.890 6.890 6.750 6.750 49,360 -0.12(-1.75%)
Oct 20, 2017 6.840 6.900 6.840 6.870 18,681 +0.04(+0.59%)
Oct 19, 2017 6.950 6.950 6.820 6.830 45,898 -0.07(-1.01%)
Oct 18, 2017 6.960 6.990 6.880 6.900 35,428 -0.04(-0.58%)
Oct 17, 2017 6.890 6.980 6.870 6.940 19,197 +0.03(+0.43%)
Oct 16, 2017 7.000 7.050 6.900 6.910 63,618 -0.06(-0.86%)
Oct 13, 2017 6.970 7.010 6.950 6.970 19,402 +0.02(+0.29%)
Oct 12, 2017 7.020 7.020 6.930 6.950 59,512 -0.02(-0.29%)
Oct 11, 2017 6.980 7.030 6.940 6.970 20,843 -0.03(-0.43%)
Oct 10, 2017 6.920 7.020 6.890 7.000 28,870 +0.10(+1.45%)
Oct 06, 2017 6.910 6.930 6.860 6.900 26,825 -0.02(-0.29%)
Oct 05, 2017 6.920 6.940 6.900 6.920 14,435 +0.01(+0.14%)
Oct 04, 2017 6.840 6.910 6.810 6.910 28,400 +0.09(+1.32%)
Oct 03, 2017 6.950 7.010 6.770 6.820 99,865 -0.21(-2.99%)
Oct 02, 2017 7.010 7.040 6.960 7.030 24,037 -0.02(-0.28%)
Sep 29, 2017 7.030 7.100 6.980 7.050 49,300 +0.01(+0.14%)
Sep 28, 2017 7.130 7.270 7.040 7.040 51,550 -0.25(-3.43%)
Sep 27, 2017 7.050 7.380 7.050 7.290 80,979 +0.21(+2.97%)
Sep 26, 2017 6.960 7.080 6.960 7.080 57,000 +0.15(+2.16%)
Sep 25, 2017 6.900 6.980 6.890 6.930 25,420 +0.02(+0.29%)
Sep 22, 2017 6.920 6.920 6.870 6.910 19,005 -0.01(-0.14%)
Sep 21, 2017 6.920 6.940 6.870 6.920 32,264 +0.02(+0.29%)
Sep 20, 2017 6.930 6.940 6.900 6.900 23,724 -0.02(-0.29%)
Sep 19, 2017 6.980 6.990 6.900 6.920 39,500 -0.05(-0.72%)
Sep 18, 2017 6.910 6.990 6.890 6.970 16,500 +0.06(+0.87%)
Sep 15, 2017 7.000 7.000 6.910 6.910 25,745 -0.12(-1.71%)
Sep 14, 2017 7.030 7.040 6.940 7.030 28,245 -0.02(-0.28%)
Sep 13, 2017 6.970 7.100 6.970 7.050 38,262 +0.08(+1.15%)
Sep 12, 2017 6.990 7.090 6.930 6.970 40,618 -0.02(-0.29%)
Sep 11, 2017 6.920 6.990 6.900 6.990 7,600 +0.06(+0.87%)
Sep 08, 2017 6.900 6.930 6.830 6.930 38,425 +0.04(+0.58%)
Sep 07, 2017 6.910 6.910 6.860 6.890 45,900 -0.04(-0.58%)
Sep 06, 2017 6.900 7.010 6.900 6.930 27,061 +0.04(+0.58%)
Sep 05, 2017 6.910 6.910 6.860 6.890 83,890 +0.00(+0.00%)
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.