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 (%)
Nov 30, 2023 4.050 4.090 4.050 4.080 22,500 +0.04(+0.99%)
Nov 29, 2023 4.030 4.060 4.030 4.040 19,500 +0.01(+0.25%)
Nov 28, 2023 4.010 4.030 4.000 4.030 14,100 +0.04(+1.00%)
Nov 27, 2023 4.000 4.010 3.970 3.990 14,021 +0.00(+0.00%)
Nov 24, 2023 3.980 4.000 3.970 3.990 14,421 +0.00(+0.00%)
Nov 23, 2023 3.970 3.990 3.960 3.990 5,100 +0.03(+0.76%)
Nov 22, 2023 3.950 3.970 3.930 3.960 7,868 -0.01(-0.25%)
Nov 21, 2023 3.960 3.980 3.940 3.970 7,377 -0.01(-0.25%)
Nov 20, 2023 3.960 4.030 3.930 3.980 17,151 +0.06(+1.53%)
Nov 17, 2023 3.920 3.920 3.900 3.920 27,560 +0.01(+0.26%)
Nov 16, 2023 3.940 3.940 3.890 3.910 7,860 -0.01(-0.26%)
Nov 15, 2023 3.970 3.990 3.920 3.920 10,120 -0.01(-0.25%)
Nov 14, 2023 3.830 3.950 3.830 3.930 31,806 +0.13(+3.42%)
Nov 13, 2023 3.800 3.840 3.760 3.800 16,461 -0.01(-0.26%)
Nov 10, 2023 3.840 3.840 3.810 3.810 7,835 -0.03(-0.78%)
Nov 09, 2023 3.870 3.890 3.800 3.840 20,372 -0.02(-0.52%)
Nov 08, 2023 3.880 3.880 3.860 3.860 1,880 -0.02(-0.52%)
Nov 07, 2023 3.890 3.890 3.880 3.880 2,000 -0.02(-0.51%)
Nov 06, 2023 3.940 4.000 3.880 3.900 15,150 +0.00(+0.00%)
Nov 03, 2023 3.930 3.950 3.870 3.900 15,822 +0.01(+0.26%)
Nov 02, 2023 3.770 3.900 3.770 3.890 12,477 +0.09(+2.37%)
Nov 01, 2023 3.710 3.800 3.670 3.800 22,350 +0.11(+2.98%)
Oct 31, 2023 3.700 3.700 3.650 3.690 10,163 +0.04(+1.10%)
Oct 30, 2023 3.650 3.650 3.620 3.650 19,576 +0.01(+0.27%)
Oct 27, 2023 3.640 3.660 3.600 3.640 23,435 -0.04(-1.09%)
Oct 26, 2023 3.660 3.710 3.650 3.680 16,500 +0.05(+1.38%)
Oct 25, 2023 3.690 3.690 3.600 3.630 64,326 -0.05(-1.36%)
Oct 24, 2023 3.720 3.720 3.670 3.680 38,145 -0.04(-1.08%)
Oct 23, 2023 3.750 3.750 3.660 3.720 25,543 +0.01(+0.27%)
Oct 20, 2023 3.780 3.780 3.700 3.710 26,060 -0.07(-1.85%)
Oct 19, 2023 3.770 3.780 3.750 3.780 5,000 +0.03(+0.80%)
Oct 18, 2023 3.840 3.840 3.750 3.750 29,063 -0.15(-3.85%)
Oct 17, 2023 3.780 3.940 3.780 3.900 51,864 +0.07(+1.83%)
Oct 16, 2023 3.830 3.850 3.780 3.830 14,537 +0.03(+0.79%)
Oct 13, 2023 3.830 3.830 3.770 3.800 14,100 -0.01(-0.26%)
Oct 12, 2023 3.860 3.860 3.800 3.810 17,444 +0.03(+0.79%)
Oct 11, 2023 3.720 3.790 3.720 3.780 33,300 +0.06(+1.61%)
Oct 10, 2023 3.690 3.720 3.690 3.720 23,824 +0.04(+1.09%)
Oct 06, 2023 3.680 0 +0.00(+0.00%)
Oct 05, 2023 3.710 3.710 3.620 3.680 31,368 -0.01(-0.27%)
Oct 04, 2023 3.720 3.730 3.650 3.690 14,140 -0.02(-0.54%)
Oct 03, 2023 3.960 3.960 3.710 3.710 59,992 -0.25(-6.31%)
Oct 02, 2023 4.040 4.040 3.940 3.960 9,747 -0.08(-1.98%)
Sep 29, 2023 4.000 4.090 4.000 4.040 19,481 +0.01(+0.25%)
Sep 28, 2023 4.130 4.130 3.940 4.030 35,825 -0.22(-5.18%)
Sep 27, 2023 4.260 4.290 4.230 4.250 8,049 +0.01(+0.24%)
Sep 26, 2023 4.230 4.250 4.230 4.240 2,000 +0.00(+0.00%)
Sep 25, 2023 4.170 4.250 4.230 4.240 14,349 +0.05(+1.19%)
Sep 22, 2023 4.230 4.240 4.190 4.190 16,700 +0.00(+0.00%)
Sep 21, 2023 4.240 4.250 4.190 4.190 13,899 -0.04(-0.95%)
Sep 20, 2023 4.250 4.250 4.230 4.230 2,600 -0.01(-0.24%)
Sep 19, 2023 4.270 4.270 4.210 4.240 9,350 -0.05(-1.17%)
Sep 18, 2023 4.280 4.290 4.210 4.290 14,062 +0.03(+0.70%)
Sep 15, 2023 4.260 4.290 4.260 4.260 2,008 +0.00(+0.00%)
Sep 14, 2023 4.250 4.290 4.250 4.260 9,866 +0.02(+0.47%)
Sep 13, 2023 4.200 4.250 4.190 4.240 13,215 +0.04(+0.95%)
Sep 12, 2023 4.230 4.230 4.200 4.200 9,220 -0.01(-0.24%)
Sep 11, 2023 4.240 4.240 4.210 4.210 13,609 -0.01(-0.24%)
Sep 08, 2023 4.250 4.250 4.170 4.220 12,400 -0.01(-0.24%)
Sep 07, 2023 4.180 4.230 4.160 4.230 10,748 +0.03(+0.71%)
Sep 06, 2023 4.280 4.280 4.200 4.200 9,404 -0.08(-1.87%)
Sep 05, 2023 4.280 4.300 4.270 4.280 2,000 +0.01(+0.23%)
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.