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 (%)
Feb 28, 2017 6.790 6.930 6.760 6.930 93,038 +0.18(+2.67%)
Feb 27, 2017 6.700 6.800 6.690 6.750 27,050 +0.05(+0.75%)
Feb 24, 2017 6.760 6.790 6.690 6.700 42,863 -0.05(-0.74%)
Feb 23, 2017 6.820 6.830 6.750 6.750 38,887 -0.04(-0.59%)
Feb 22, 2017 6.780 6.840 6.750 6.790 42,016 -0.04(-0.59%)
Feb 21, 2017 6.750 6.840 6.720 6.830 45,913 +0.09(+1.34%)
Feb 17, 2017 6.740 6.740 6.740 0 -0.06(-0.88%)
Feb 16, 2017 6.810 6.830 6.770 6.800 51,125 -0.03(-0.44%)
Feb 15, 2017 6.770 6.850 6.770 6.830 80,945 +0.05(+0.74%)
Feb 14, 2017 6.780 6.790 6.650 6.780 52,495 +0.03(+0.44%)
Feb 13, 2017 6.750 6.790 6.650 6.750 46,828 +0.07(+1.05%)
Feb 10, 2017 6.740 6.790 6.680 6.680 32,922 -0.01(-0.15%)
Feb 09, 2017 6.640 6.790 6.640 6.690 61,980 +0.08(+1.21%)
Feb 08, 2017 6.640 6.650 6.580 6.610 26,768 -0.05(-0.75%)
Feb 07, 2017 6.660 6.700 6.560 6.660 44,975 +0.01(+0.15%)
Feb 06, 2017 6.750 6.750 6.590 6.650 11,487 -0.12(-1.77%)
Feb 03, 2017 6.570 6.800 6.550 6.770 40,232 +0.20(+3.04%)
Feb 02, 2017 6.560 6.590 6.500 6.570 25,100 -0.03(-0.45%)
Feb 01, 2017 6.500 6.620 6.500 6.600 36,546 +0.04(+0.61%)
Jan 31, 2017 6.640 6.640 6.490 6.560 72,355 -0.11(-1.65%)
Jan 30, 2017 6.730 6.730 6.570 6.670 67,408 -0.03(-0.45%)
Jan 27, 2017 6.780 6.780 6.670 6.700 22,591 -0.09(-1.33%)
Jan 26, 2017 6.770 6.840 6.740 6.790 70,730 +0.01(+0.15%)
Jan 25, 2017 6.710 6.820 6.710 6.780 73,475 +0.06(+0.89%)
Jan 24, 2017 6.690 6.780 6.660 6.720 65,927 +0.02(+0.30%)
Jan 23, 2017 6.720 6.750 6.640 6.700 33,368 -0.03(-0.45%)
Jan 20, 2017 6.680 6.780 6.660 6.730 57,279 +0.05(+0.75%)
Jan 19, 2017 6.660 6.750 6.660 6.680 54,861 +0.04(+0.60%)
Jan 18, 2017 6.710 6.760 6.640 6.640 27,500 -0.06(-0.90%)
Jan 17, 2017 6.710 6.710 6.670 6.700 38,807 -0.03(-0.45%)
Jan 16, 2017 6.680 6.760 6.640 6.730 26,739 +0.08(+1.20%)
Jan 13, 2017 6.620 6.700 6.620 6.650 32,666 +0.03(+0.45%)
Jan 12, 2017 6.660 6.690 6.600 6.620 63,732 -0.08(-1.19%)
Jan 11, 2017 6.590 6.700 6.590 6.700 57,250 +0.12(+1.82%)
Jan 10, 2017 6.730 6.730 6.580 6.580 82,918 -0.14(-2.08%)
Jan 09, 2017 6.750 6.780 6.640 6.720 62,280 +0.03(+0.45%)
Jan 06, 2017 6.720 6.790 6.680 6.690 27,520 -0.05(-0.74%)
Jan 05, 2017 6.890 6.890 6.680 6.740 41,860 -0.12(-1.75%)
Jan 04, 2017 6.830 6.930 6.830 6.860 20,125 +0.08(+1.18%)
Jan 03, 2017 6.800 6.880 6.750 6.780 26,850 +0.01(+0.15%)
Dec 30, 2016 6.770 6.770 6.770 0 +0.05(+0.74%)
Dec 29, 2016 6.780 6.790 6.720 6.720 17,398 -0.07(-1.03%)
Dec 28, 2016 6.740 6.800 6.710 6.790 68,500 -0.11(-1.59%)
Dec 23, 2016 6.900 6.900 6.900 0 +0.12(+1.77%)
Dec 22, 2016 6.640 6.960 6.640 6.780 142,670 +0.14(+2.11%)
Dec 21, 2016 6.640 6.680 6.640 6.640 119,250 +0.08(+1.22%)
Dec 20, 2016 6.560 6.630 6.530 6.560 187,200 +0.01(+0.15%)
Dec 19, 2016 6.530 6.580 6.460 6.550 128,745 +0.04(+0.61%)
Dec 16, 2016 6.500 6.530 6.400 6.510 41,860 +0.02(+0.31%)
Dec 15, 2016 6.400 6.590 6.370 6.490 78,945 +0.08(+1.25%)
Dec 14, 2016 6.450 6.460 6.340 6.410 137,987 -0.02(-0.31%)
Dec 13, 2016 6.390 6.480 6.300 6.430 252,959 +0.04(+0.63%)
Dec 12, 2016 6.470 6.550 6.320 6.390 257,951 -0.07(-1.08%)
Dec 09, 2016 6.680 6.700 6.370 6.460 216,986 -0.22(-3.29%)
Dec 08, 2016 6.850 6.870 6.610 6.680 92,325 -0.18(-2.62%)
Dec 07, 2016 6.890 6.930 6.830 6.860 104,335 +0.03(+0.44%)
Dec 06, 2016 6.880 6.900 6.750 6.830 50,400 -0.04(-0.58%)
Dec 05, 2016 6.990 6.990 6.850 6.870 79,315 -0.11(-1.58%)
Dec 02, 2016 7.000 7.050 6.910 6.980 41,866 -0.01(-0.14%)
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.