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 +0.030 (+0.69%)
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, 2020 5.810 5.810 5.440 5.570 31,975 -0.26(-4.46%)
Apr 29, 2020 5.640 5.900 5.640 5.830 24,233 +0.23(+4.11%)
Apr 28, 2020 5.560 5.700 5.510 5.600 30,185 +0.07(+1.27%)
Apr 27, 2020 5.360 5.590 5.350 5.530 60,417 +0.20(+3.75%)
Apr 24, 2020 5.540 5.540 5.300 5.330 22,704 -0.08(-1.48%)
Apr 23, 2020 5.690 5.690 5.290 5.410 45,375 -0.26(-4.59%)
Apr 22, 2020 5.860 5.960 5.590 5.670 35,962 -0.22(-3.74%)
Apr 21, 2020 5.970 5.970 5.840 5.890 23,283 -0.08(-1.34%)
Apr 20, 2020 5.770 6.010 5.760 5.970 20,316 +0.01(+0.17%)
Apr 17, 2020 5.900 6.050 5.900 5.960 31,363 +0.06(+1.02%)
Apr 16, 2020 5.850 5.900 5.720 5.900 12,073 -0.01(-0.17%)
Apr 15, 2020 5.850 6.030 5.790 5.910 25,408 -0.11(-1.83%)
Apr 14, 2020 6.050 6.050 5.820 6.020 20,244 -0.02(-0.33%)
Apr 13, 2020 6.040 6.100 5.830 6.040 31,321 +0.25(+4.32%)
Apr 09, 2020 5.790 5.790 5.790 0 +0.37(+6.83%)
Apr 08, 2020 5.400 5.920 5.300 5.420 84,640 +0.02(+0.37%)
Apr 07, 2020 5.360 5.490 5.280 5.400 32,300 +0.22(+4.25%)
Apr 06, 2020 5.210 5.480 5.180 5.180 32,172 -0.02(-0.38%)
Apr 03, 2020 5.390 5.390 5.000 5.200 10,705 -0.19(-3.53%)
Apr 02, 2020 5.490 5.610 5.260 5.390 16,030 +0.09(+1.70%)
Apr 01, 2020 5.690 5.930 5.250 5.300 31,609 -0.62(-10.47%)
Mar 31, 2020 5.850 6.220 5.400 5.920 51,801 +0.17(+2.96%)
Mar 30, 2020 5.950 5.980 5.100 5.750 45,465 -0.40(-6.50%)
Mar 27, 2020 6.250 6.400 5.780 6.150 35,160 -0.17(-2.69%)
Mar 26, 2020 5.750 6.450 5.750 6.320 86,409 +0.52(+8.97%)
Mar 25, 2020 4.960 6.160 4.650 5.800 104,892 +0.90(+18.37%)
Mar 24, 2020 3.750 4.900 3.750 4.900 105,691 +1.24(+33.88%)
Mar 23, 2020 4.000 4.000 3.490 3.660 82,741 -0.39(-9.63%)
Mar 20, 2020 4.280 4.300 4.050 4.050 74,794 -0.06(-1.46%)
Mar 19, 2020 4.510 4.940 4.000 4.110 166,769 -0.96(-18.93%)
Mar 18, 2020 5.970 5.970 4.180 5.070 174,719 -0.97(-16.06%)
Mar 17, 2020 5.980 6.040 5.710 6.040 54,105 +0.05(+0.83%)
Mar 16, 2020 5.750 5.990 5.550 5.990 42,251 -0.16(-2.60%)
Mar 13, 2020 5.810 6.200 5.610 6.150 88,972 +0.40(+6.96%)
Mar 12, 2020 5.760 6.120 5.510 5.750 102,401 -0.50(-8.00%)
Mar 11, 2020 6.610 6.630 6.040 6.250 71,309 -0.37(-5.59%)
Mar 10, 2020 6.720 6.850 6.460 6.620 123,022 -0.09(-1.34%)
Mar 09, 2020 6.810 7.250 6.660 6.710 57,046 -0.67(-9.08%)
Mar 06, 2020 7.430 7.540 7.320 7.380 34,607 -0.28(-3.66%)
Mar 05, 2020 7.780 7.780 7.450 7.660 24,025 -0.17(-2.17%)
Mar 04, 2020 7.590 7.920 7.580 7.830 35,894 +0.39(+5.24%)
Mar 03, 2020 7.900 7.900 7.290 7.440 49,821 -0.09(-1.20%)
Mar 02, 2020 6.990 7.770 6.900 7.530 78,205 +0.82(+12.22%)
Feb 28, 2020 7.350 7.350 6.350 6.710 155,081 -0.86(-11.36%)
Feb 27, 2020 7.640 7.650 7.210 7.570 79,530 -0.13(-1.69%)
Feb 26, 2020 7.730 7.780 7.700 7.700 30,723 -0.13(-1.66%)
Feb 25, 2020 8.020 8.020 7.720 7.830 49,100 -0.21(-2.61%)
Feb 24, 2020 7.880 8.050 7.830 8.040 102,086 +0.14(+1.77%)
Feb 21, 2020 7.950 7.970 7.890 7.900 34,491 -0.06(-0.75%)
Feb 20, 2020 8.040 8.080 7.920 7.960 28,575 -0.06(-0.75%)
Feb 19, 2020 8.120 8.120 8.010 8.020 33,265 -0.14(-1.72%)
Feb 18, 2020 8.100 8.200 7.970 8.160 39,639 +0.08(+0.99%)
Feb 14, 2020 8.080 8.080 8.080 0 +0.03(+0.37%)
Feb 13, 2020 8.150 8.150 7.950 8.050 61,585 -0.17(-2.07%)
Feb 12, 2020 8.310 8.350 8.150 8.220 42,150 -0.08(-0.96%)
Feb 11, 2020 8.290 8.410 8.280 8.300 57,645 -0.02(-0.24%)
Feb 10, 2020 8.350 8.380 8.250 8.320 28,125 -0.03(-0.36%)
Feb 07, 2020 8.380 8.380 8.220 8.350 38,195 -0.03(-0.36%)
Feb 06, 2020 8.060 8.480 8.040 8.380 73,922 +0.36(+4.49%)
Feb 05, 2020 7.970 8.090 7.930 8.020 48,179 +0.09(+1.13%)
Feb 04, 2020 7.890 7.960 7.890 7.930 37,160 +0.05(+0.63%)
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.