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, 2022 7.000 7.060 6.990 7.000 6,012 +0.01(+0.14%)
Feb 25, 2022 7.000 7.050 6.860 6.990 29,535 +0.01(+0.14%)
Feb 24, 2022 6.880 7.080 6.870 6.980 33,810 -0.06(-0.85%)
Feb 23, 2022 7.090 7.110 7.020 7.040 20,138 +0.01(+0.14%)
Feb 22, 2022 7.190 7.190 6.880 7.030 25,304 -0.02(-0.28%)
Feb 18, 2022 7.050 0 +0.16(+2.32%)
Feb 17, 2022 6.870 6.930 6.810 6.890 24,633 +0.08(+1.17%)
Feb 16, 2022 6.940 6.980 6.720 6.810 41,387 -0.18(-2.58%)
Feb 15, 2022 6.910 7.060 6.880 6.990 16,967 +0.04(+0.58%)
Feb 14, 2022 6.930 7.020 6.900 6.950 36,715 +0.05(+0.72%)
Feb 11, 2022 6.900 6.920 6.860 6.900 11,204 +0.03(+0.44%)
Feb 10, 2022 6.830 6.950 6.780 6.870 25,344 +0.02(+0.29%)
Feb 09, 2022 6.870 6.910 6.810 6.850 24,582 +0.00(+0.00%)
Feb 08, 2022 6.830 6.960 6.780 6.850 31,443 +0.07(+1.03%)
Feb 07, 2022 6.660 6.800 6.630 6.780 20,472 +0.17(+2.57%)
Feb 04, 2022 6.680 6.680 6.560 6.610 15,598 -0.02(-0.30%)
Feb 03, 2022 6.600 6.650 6.540 6.630 23,772 +0.06(+0.91%)
Feb 02, 2022 6.580 6.600 6.550 6.570 17,278 -0.01(-0.15%)
Feb 01, 2022 6.580 6.580 6.560 6.580 7,384 +0.02(+0.30%)
Jan 31, 2022 6.560 6.560 6.510 6.560 18,322 +0.05(+0.77%)
Jan 28, 2022 6.580 6.600 6.500 6.510 16,551 -0.04(-0.61%)
Jan 27, 2022 6.590 6.590 6.540 6.550 17,290 -0.05(-0.76%)
Jan 26, 2022 6.600 6.600 6.550 6.600 11,655 +0.04(+0.61%)
Jan 25, 2022 6.450 6.620 6.450 6.560 19,889 +0.13(+2.02%)
Jan 24, 2022 6.490 6.490 6.320 6.430 20,511 -0.08(-1.23%)
Jan 21, 2022 6.430 6.550 6.410 6.510 34,860 +0.06(+0.93%)
Jan 20, 2022 6.470 6.500 6.430 6.450 50,335 -0.02(-0.31%)
Jan 19, 2022 6.470 6.470 6.430 6.470 24,555 -0.02(-0.31%)
Jan 18, 2022 6.490 6.490 6.430 6.490 42,457 +0.00(+0.00%)
Jan 17, 2022 6.500 6.500 6.440 6.490 36,173 -0.01(-0.15%)
Jan 14, 2022 6.450 6.500 6.320 6.500 62,975 +0.00(+0.00%)
Jan 13, 2022 6.450 6.500 6.400 6.500 28,440 +0.08(+1.25%)
Jan 12, 2022 6.680 6.680 6.400 6.420 25,831 -0.03(-0.47%)
Jan 11, 2022 6.500 6.500 6.400 6.450 40,337 -0.05(-0.77%)
Jan 10, 2022 6.610 6.610 6.460 6.500 17,372 -0.07(-1.07%)
Jan 07, 2022 6.510 6.580 6.470 6.570 22,027 +0.10(+1.55%)
Jan 06, 2022 6.540 6.610 6.450 6.470 22,274 -0.03(-0.46%)
Jan 05, 2022 6.580 6.580 6.490 6.500 21,838 +0.00(+0.00%)
Jan 04, 2022 6.620 6.620 6.500 6.500 34,157 -0.12(-1.81%)
Dec 31, 2021 6.620 6.620 6.620 0 -0.12(-1.78%)
Dec 30, 2021 6.720 6.770 6.610 6.740 34,254 +0.11(+1.66%)
Dec 29, 2021 6.850 6.900 6.600 6.630 60,204 -0.12(-1.78%)
Dec 24, 2021 6.750 6.750 6.750 0 +0.09(+1.35%)
Dec 23, 2021 6.600 6.750 6.600 6.660 44,555 +0.08(+1.22%)
Dec 22, 2021 6.320 6.660 6.320 6.580 22,978 +0.25(+3.95%)
Dec 21, 2021 6.500 6.650 6.300 6.330 52,531 -0.17(-2.62%)
Dec 20, 2021 6.490 6.620 6.430 6.500 24,098 +0.00(+0.00%)
Dec 17, 2021 6.460 6.520 6.450 6.500 9,699 -0.02(-0.31%)
Dec 16, 2021 6.440 6.520 6.430 6.520 8,513 +0.08(+1.24%)
Dec 15, 2021 6.580 6.580 6.430 6.440 11,608 -0.10(-1.53%)
Dec 14, 2021 6.400 6.550 6.390 6.540 15,977 +0.09(+1.40%)
Dec 13, 2021 6.500 6.510 6.450 6.450 10,517 -0.05(-0.77%)
Dec 10, 2021 6.490 6.500 6.480 6.500 9,930 +0.00(+0.00%)
Dec 09, 2021 6.530 6.570 6.500 6.500 9,593 -0.01(-0.15%)
Dec 08, 2021 6.680 6.680 6.510 6.510 13,524 +0.02(+0.31%)
Dec 07, 2021 6.420 6.500 6.420 6.490 13,101 +0.18(+2.85%)
Dec 06, 2021 6.370 6.390 6.310 6.310 19,321 -0.09(-1.41%)
Dec 03, 2021 6.480 6.500 6.400 6.400 8,121 -0.10(-1.54%)
Dec 02, 2021 6.360 6.600 6.360 6.500 20,675 +0.15(+2.36%)
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.