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 (%)
May 31, 2024 4.360 4.400 4.330 4.360 16,800 +0.08(+1.87%)
May 30, 2024 4.370 4.370 4.280 4.280 12,952 +0.00(+0.00%)
May 29, 2024 4.360 4.360 4.280 4.280 5,183 -0.11(-2.51%)
May 28, 2024 4.400 4.410 4.340 4.390 23,680 +0.03(+0.69%)
May 27, 2024 4.320 4.390 4.320 4.360 4,070 +0.06(+1.40%)
May 24, 2024 4.460 4.460 4.290 4.300 15,316 -0.12(-2.71%)
May 23, 2024 4.520 4.520 4.420 4.420 12,700 -0.08(-1.78%)
May 22, 2024 4.550 4.550 4.470 4.500 29,400 -0.02(-0.44%)
May 21, 2024 4.570 4.600 4.510 4.520 14,130 -0.02(-0.44%)
May 17, 2024 4.540 0 +0.07(+1.57%)
May 16, 2024 4.450 4.500 4.450 4.470 26,692 +0.06(+1.36%)
May 15, 2024 4.420 4.440 4.400 4.410 19,100 -0.02(-0.45%)
May 14, 2024 4.380 4.470 4.380 4.430 7,996 +0.01(+0.23%)
May 13, 2024 4.350 4.420 4.350 4.420 12,722 +0.02(+0.45%)
May 10, 2024 4.370 4.400 4.370 4.400 5,974 +0.03(+0.69%)
May 09, 2024 4.320 4.370 4.320 4.370 21,675 +0.07(+1.63%)
May 08, 2024 4.310 4.330 4.250 4.300 8,600 -0.01(-0.23%)
May 07, 2024 4.220 4.350 4.220 4.310 38,062 +0.08(+1.89%)
May 06, 2024 4.230 4.240 4.210 4.230 12,135 -0.01(-0.24%)
May 03, 2024 4.180 4.250 4.180 4.240 8,949 +0.04(+0.95%)
May 02, 2024 4.180 4.240 4.180 4.200 20,000 +0.02(+0.48%)
May 01, 2024 4.140 4.180 4.140 4.180 2,206 +0.04(+0.97%)
Apr 30, 2024 4.180 4.190 4.140 4.140 13,565 -0.05(-1.19%)
Apr 29, 2024 4.240 4.240 4.170 4.190 13,732 -0.04(-0.95%)
Apr 26, 2024 4.250 4.250 4.230 4.230 4,155 +0.03(+0.71%)
Apr 25, 2024 4.180 4.240 4.170 4.200 11,200 -0.01(-0.24%)
Apr 24, 2024 4.190 4.210 4.170 4.210 3,501 +0.02(+0.48%)
Apr 23, 2024 4.190 4.220 4.160 4.190 14,820 +0.01(+0.24%)
Apr 22, 2024 4.080 4.180 4.080 4.180 40,827 +0.09(+2.20%)
Apr 19, 2024 4.090 4.090 4.040 4.090 7,750 +0.02(+0.49%)
Apr 18, 2024 4.040 4.070 4.040 4.070 1,181 +0.04(+0.99%)
Apr 17, 2024 4.050 4.050 4.030 4.030 14,255 -0.01(-0.25%)
Apr 16, 2024 4.090 4.090 4.040 4.040 8,774 -0.07(-1.70%)
Apr 15, 2024 4.060 4.120 4.040 4.110 19,563 +0.06(+1.48%)
Apr 12, 2024 4.140 4.160 4.050 4.050 28,508 -0.06(-1.46%)
Apr 11, 2024 4.130 4.130 4.110 4.110 16,026 +0.01(+0.24%)
Apr 10, 2024 4.150 4.150 4.070 4.100 24,550 -0.09(-2.15%)
Apr 09, 2024 4.170 4.190 4.150 4.190 7,705 +0.00(+0.00%)
Apr 08, 2024 4.150 4.190 4.150 4.190 8,347 +0.03(+0.72%)
Apr 05, 2024 4.170 4.190 4.080 4.160 35,666 -0.05(-1.19%)
Apr 04, 2024 4.240 4.240 4.150 4.210 55,040 +0.00(+0.00%)
Apr 03, 2024 4.220 4.300 4.200 4.210 21,011 +0.01(+0.24%)
Apr 02, 2024 4.200 4.230 4.200 4.200 4,110 +0.00(+0.00%)
Apr 01, 2024 4.260 4.260 4.190 4.200 12,233 -0.03(-0.71%)
Mar 28, 2024 4.230 0 +0.04(+0.95%)
Mar 27, 2024 4.240 4.240 4.130 4.190 16,592 -0.11(-2.56%)
Mar 26, 2024 4.360 4.360 4.290 4.300 17,750 -0.03(-0.69%)
Mar 25, 2024 4.300 4.370 4.270 4.330 56,007 +0.00(+0.00%)
Mar 22, 2024 4.260 4.330 4.250 4.330 27,920 +0.07(+1.64%)
Mar 21, 2024 4.250 4.280 4.250 4.260 41,066 +0.01(+0.24%)
Mar 20, 2024 4.220 4.250 4.220 4.250 8,200 +0.03(+0.71%)
Mar 19, 2024 4.210 4.250 4.210 4.220 31,500 +0.00(+0.00%)
Mar 18, 2024 4.220 4.280 4.210 4.220 20,470 +0.00(+0.00%)
Mar 15, 2024 4.140 4.260 4.140 4.220 16,462 +0.05(+1.20%)
Mar 14, 2024 4.220 4.230 4.160 4.170 15,523 -0.05(-1.18%)
Mar 13, 2024 4.250 4.250 4.180 4.220 25,340 +0.03(+0.72%)
Mar 12, 2024 4.170 4.210 4.170 4.190 10,700 +0.02(+0.48%)
Mar 11, 2024 4.300 4.300 4.170 4.170 40,296 -0.07(-1.65%)
Mar 08, 2024 4.200 4.250 4.150 4.240 31,933 +0.09(+2.17%)
Mar 07, 2024 4.120 4.160 4.120 4.150 8,230 +0.03(+0.73%)
Mar 06, 2024 4.060 4.120 4.060 4.120 12,548 +0.06(+1.48%)
Mar 05, 2024 4.060 4.070 4.060 4.060 2,914 +0.01(+0.25%)
Mar 04, 2024 4.060 4.070 4.050 4.050 14,270 -0.02(-0.49%)
Mar 01, 2024 4.080 4.120 4.070 4.070 8,600 +0.00(+0.00%)
Feb 29, 2024 4.090 4.100 4.070 4.070 11,275 -0.02(-0.49%)
Feb 28, 2024 4.110 4.120 4.080 4.090 5,486 +0.01(+0.25%)
Feb 27, 2024 4.100 4.100 4.070 4.080 13,675 +0.01(+0.25%)
Feb 26, 2024 4.120 4.120 4.070 4.070 16,195 -0.05(-1.21%)
Feb 23, 2024 4.080 4.120 4.080 4.120 5,960 +0.03(+0.73%)
Feb 22, 2024 4.060 4.110 4.050 4.090 12,416 +0.03(+0.74%)
Feb 21, 2024 4.070 4.070 4.060 4.060 6,307 -0.01(-0.25%)
Feb 20, 2024 4.090 4.090 4.060 4.070 10,814 +0.02(+0.49%)
Feb 16, 2024 4.050 0 +0.03(+0.75%)
Feb 15, 2024 4.040 4.070 4.020 4.020 13,500 +0.02(+0.50%)
Feb 14, 2024 4.000 4.070 3.990 4.000 30,426 +0.04(+1.01%)
Feb 13, 2024 3.980 3.980 3.900 3.960 27,040 -0.04(-1.00%)
Feb 12, 2024 4.000 4.000 3.970 4.000 8,579 +0.00(+0.00%)
Feb 09, 2024 4.040 4.040 4.000 4.000 9,909 -0.02(-0.50%)
Feb 08, 2024 4.060 4.060 4.020 4.020 31,820 -0.01(-0.25%)
Feb 07, 2024 4.060 4.070 4.030 4.030 5,406 -0.02(-0.49%)
Feb 06, 2024 4.060 4.080 4.040 4.050 5,100 -0.01(-0.25%)
Feb 05, 2024 4.050 4.070 4.030 4.060 5,070 -0.02(-0.49%)
Feb 02, 2024 4.060 4.090 4.050 4.080 3,714 +0.01(+0.25%)
Feb 01, 2024 4.080 4.090 4.070 4.070 8,232 +0.02(+0.49%)
Jan 31, 2024 4.080 4.080 4.050 4.050 4,803 -0.02(-0.49%)
Jan 30, 2024 4.070 4.070 4.020 4.070 9,265 +0.01(+0.25%)
Jan 29, 2024 4.100 4.100 4.050 4.060 8,894 -0.05(-1.22%)
Jan 26, 2024 4.120 4.120 4.060 4.110 14,577 -0.01(-0.24%)
Jan 25, 2024 4.080 4.160 4.070 4.120 8,135 +0.04(+0.98%)
Jan 24, 2024 4.100 4.100 4.080 4.080 4,516 +0.00(+0.00%)
Jan 23, 2024 4.130 4.140 4.080 4.080 9,907 -0.01(-0.24%)
Jan 22, 2024 4.200 4.200 4.090 4.090 11,247 -0.11(-2.62%)
Jan 19, 2024 4.200 4.230 4.150 4.200 12,542 +0.00(+0.00%)
Jan 18, 2024 4.180 4.200 4.150 4.200 9,090 +0.07(+1.69%)
Jan 17, 2024 4.220 4.220 4.100 4.130 20,147 -0.13(-3.05%)
Jan 16, 2024 4.240 4.290 4.220 4.260 37,156 +0.02(+0.47%)
Jan 15, 2024 4.240 4.240 4.160 4.240 5,250 +0.00(+0.00%)
Jan 12, 2024 4.240 4.240 4.160 4.240 21,623 +0.04(+0.95%)
Jan 11, 2024 4.240 4.240 4.150 4.200 10,304 +0.03(+0.72%)
Jan 10, 2024 4.160 4.190 4.150 4.170 4,300 +0.02(+0.48%)
Jan 09, 2024 4.170 4.190 4.140 4.150 24,620 +0.04(+0.97%)
Jan 08, 2024 4.090 4.150 4.060 4.110 10,072 +0.00(+0.00%)
Jan 05, 2024 4.080 4.110 4.070 4.110 8,168 +0.01(+0.24%)
Jan 04, 2024 4.090 4.110 4.080 4.100 16,700 +0.02(+0.49%)
Jan 03, 2024 4.100 4.100 4.040 4.080 3,309 +0.01(+0.25%)
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.