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 )

4.390 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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 (%)
Apr 30, 2014 9.950 10.00 9.930 10.00 141,895 +0.05(+0.50%)
Apr 29, 2014 9.910 9.970 9.910 9.950 69,285 +0.05(+0.51%)
Apr 28, 2014 9.950 9.970 9.860 9.900 83,733 -0.03(-0.30%)
Apr 25, 2014 9.980 9.990 9.920 9.930 78,515 -0.06(-0.60%)
Apr 24, 2014 9.950 10.00 9.930 9.990 145,395 +0.04(+0.40%)
Apr 23, 2014 9.990 10.00 9.930 9.950 84,193 -0.03(-0.30%)
Apr 22, 2014 9.980 9.990 9.930 9.980 61,947 +0.00(+0.00%)
Apr 21, 2014 10.01 10.02 9.910 9.980 43,497 +0.00(+0.00%)
Apr 17, 2014 9.980 9.980 9.980 0 -0.03(-0.30%)
Apr 16, 2014 9.840 10.03 9.840 10.01 87,630 +0.19(+1.93%)
Apr 15, 2014 9.850 9.870 9.820 9.820 34,585 -0.07(-0.71%)
Apr 14, 2014 9.900 9.900 9.800 9.890 49,542 +0.03(+0.30%)
Apr 11, 2014 9.950 9.970 9.860 9.860 53,205 -0.10(-1.00%)
Apr 10, 2014 9.920 9.980 9.920 9.960 48,221 +0.06(+0.61%)
Apr 09, 2014 9.890 9.940 9.850 9.900 85,740 +0.00(+0.00%)
Apr 08, 2014 9.890 9.910 9.850 9.900 32,465 +0.00(+0.00%)
Apr 07, 2014 9.910 9.920 9.860 9.900 31,710 -0.01(-0.10%)
Apr 04, 2014 9.900 9.940 9.890 9.910 99,410 +0.01(+0.10%)
Apr 03, 2014 9.900 9.930 9.880 9.900 62,675 -0.04(-0.40%)
Apr 02, 2014 9.900 9.970 9.870 9.940 60,030 +0.04(+0.40%)
Apr 01, 2014 9.830 9.900 9.810 9.900 74,090 +0.09(+0.92%)
Mar 31, 2014 9.800 9.840 9.790 9.810 50,655 +0.02(+0.20%)
Mar 28, 2014 9.770 9.800 9.730 9.790 58,877 +0.01(+0.10%)
Mar 27, 2014 9.750 9.780 9.690 9.780 73,646 -0.10(-1.01%)
Mar 26, 2014 9.790 9.900 9.750 9.880 134,509 +0.08(+0.82%)
Mar 25, 2014 9.790 9.820 9.760 9.800 108,475 +0.05(+0.51%)
Mar 24, 2014 9.840 9.850 9.750 9.750 75,926 -0.09(-0.91%)
Mar 21, 2014 9.850 9.850 9.820 9.840 40,773 +0.00(+0.00%)
Mar 20, 2014 9.870 9.870 9.820 9.840 44,550 -0.02(-0.20%)
Mar 19, 2014 9.840 9.890 9.820 9.860 102,787 +0.02(+0.20%)
Mar 18, 2014 9.840 9.870 9.820 9.840 140,627 +0.01(+0.10%)
Mar 17, 2014 9.830 9.850 9.810 9.830 60,597 +0.03(+0.31%)
Mar 14, 2014 9.780 9.830 9.730 9.800 79,125 +0.05(+0.51%)
Mar 13, 2014 9.830 9.840 9.750 9.750 138,747 -0.10(-1.02%)
Mar 12, 2014 9.850 9.870 9.810 9.850 158,516 +0.01(+0.10%)
Mar 11, 2014 9.840 9.880 9.820 9.840 84,674 +0.00(+0.00%)
Mar 10, 2014 9.900 9.900 9.810 9.840 152,199 -0.06(-0.61%)
Mar 07, 2014 9.800 9.900 9.780 9.900 164,232 +0.08(+0.81%)
Mar 06, 2014 9.860 9.880 9.810 9.820 79,437 -0.07(-0.71%)
Mar 05, 2014 9.870 9.890 9.820 9.890 67,769 +0.01(+0.10%)
Mar 04, 2014 9.860 9.890 9.830 9.880 63,676 +0.10(+1.02%)
Mar 03, 2014 9.700 9.840 9.700 9.780 87,774 +0.01(+0.10%)
Feb 28, 2014 9.870 9.880 9.670 9.770 118,150 -0.08(-0.81%)
Feb 27, 2014 9.810 9.870 9.760 9.850 132,916 +0.04(+0.41%)
Feb 26, 2014 9.870 9.880 9.750 9.810 80,259 -0.08(-0.81%)
Feb 25, 2014 9.870 9.890 9.770 9.890 115,712 +0.02(+0.20%)
Feb 24, 2014 9.790 9.870 9.750 9.870 53,513 +0.07(+0.71%)
Feb 21, 2014 9.750 9.830 9.730 9.800 123,220 +0.09(+0.93%)
Feb 20, 2014 9.860 9.890 9.710 9.710 98,460 -0.16(-1.62%)
Feb 19, 2014 9.930 9.950 9.860 9.870 33,076 -0.05(-0.50%)
Feb 18, 2014 10.00 10.00 9.860 9.920 64,275 -0.08(-0.80%)
Feb 14, 2014 10.00 10.00 10.00 0 +0.05(+0.50%)
Feb 13, 2014 9.870 10.00 9.810 9.950 58,798 +0.07(+0.71%)
Feb 12, 2014 9.870 9.960 9.820 9.880 54,000 +0.02(+0.20%)
Feb 11, 2014 9.820 9.920 9.820 9.860 46,325 +0.01(+0.10%)
Feb 10, 2014 9.750 9.850 9.710 9.850 18,215 +0.11(+1.13%)
Feb 07, 2014 9.720 9.760 9.640 9.740 48,306 +0.01(+0.10%)
Feb 06, 2014 9.710 9.740 9.660 9.730 86,467 -0.01(-0.10%)
Feb 05, 2014 9.660 9.750 9.650 9.740 31,420 +0.10(+1.04%)
Feb 04, 2014 9.760 9.760 9.550 9.640 65,459 -0.14(-1.43%)
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.