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 (%)
May 08, 2023 4.410 4.430 4.360 4.410 42,650 +0.00(+0.00%)
May 05, 2023 4.420 4.450 4.380 4.410 37,702 +0.03(+0.68%)
May 04, 2023 4.370 4.400 4.370 4.380 27,999 -0.03(-0.68%)
May 03, 2023 4.430 4.450 4.410 4.410 22,248 +0.00(+0.00%)
May 02, 2023 4.490 4.490 4.350 4.410 34,315 -0.07(-1.56%)
May 01, 2023 4.480 4.510 4.480 4.480 22,396 +0.01(+0.22%)
Apr 28, 2023 4.450 4.500 4.450 4.470 27,822 +0.01(+0.22%)
Apr 27, 2023 4.430 4.470 4.430 4.460 15,100 +0.05(+1.13%)
Apr 26, 2023 4.450 4.450 4.370 4.410 31,281 -0.02(-0.45%)
Apr 25, 2023 4.420 4.450 4.400 4.430 25,527 +0.00(+0.00%)
Apr 24, 2023 4.390 4.440 4.380 4.430 30,589 +0.03(+0.68%)
Apr 21, 2023 4.380 4.440 4.360 4.400 46,821 +0.04(+0.92%)
Apr 20, 2023 4.400 4.400 4.350 4.360 14,495 -0.05(-1.13%)
Apr 19, 2023 4.350 4.410 4.340 4.410 44,043 +0.07(+1.61%)
Apr 18, 2023 4.390 4.390 4.310 4.340 44,453 -0.04(-0.91%)
Apr 17, 2023 4.350 4.400 4.330 4.380 41,649 +0.03(+0.69%)
Apr 14, 2023 4.370 4.400 4.330 4.350 37,723 -0.02(-0.46%)
Apr 13, 2023 4.460 4.460 4.370 4.370 35,469 -0.06(-1.35%)
Apr 12, 2023 4.440 4.460 4.410 4.430 13,508 +0.01(+0.23%)
Apr 11, 2023 4.440 4.440 4.370 4.420 12,799 +0.00(+0.00%)
Apr 10, 2023 4.430 4.440 4.300 4.420 17,376 +0.00(+0.00%)
Apr 06, 2023 4.420 0 +0.05(+1.14%)
Apr 05, 2023 4.250 4.370 4.250 4.370 56,427 +0.11(+2.58%)
Apr 04, 2023 4.270 4.270 4.200 4.260 44,579 -0.04(-0.93%)
Apr 03, 2023 4.270 4.330 4.150 4.300 81,104 +0.03(+0.70%)
Mar 31, 2023 4.330 4.330 4.250 4.270 45,190 -0.03(-0.70%)
Mar 30, 2023 4.350 4.360 4.260 4.300 40,371 -0.12(-2.71%)
Mar 29, 2023 4.500 4.500 4.420 4.420 38,617 -0.11(-2.43%)
Mar 28, 2023 4.500 4.560 4.360 4.530 55,689 +0.00(+0.00%)
Mar 27, 2023 4.350 4.640 4.350 4.530 30,449 +0.14(+3.19%)
Mar 24, 2023 4.310 4.390 4.310 4.390 19,075 +0.10(+2.33%)
Mar 23, 2023 4.350 4.350 4.270 4.290 28,410 -0.04(-0.92%)
Mar 22, 2023 4.440 4.440 4.310 4.330 37,286 -0.06(-1.37%)
Mar 21, 2023 4.450 4.460 4.350 4.390 38,859 +0.01(+0.23%)
Mar 20, 2023 4.410 4.500 4.300 4.380 30,627 +0.02(+0.46%)
Mar 17, 2023 4.500 4.500 4.320 4.360 27,096 -0.10(-2.24%)
Mar 16, 2023 4.590 4.590 4.460 4.460 43,458 -0.16(-3.46%)
Mar 15, 2023 4.660 4.670 4.600 4.620 29,880 -0.08(-1.70%)
Mar 14, 2023 4.700 4.720 4.660 4.700 3,968 +0.07(+1.51%)
Mar 13, 2023 4.630 4.740 4.630 4.630 22,879 -0.02(-0.43%)
Mar 10, 2023 4.650 4.680 4.640 4.650 25,048 -0.05(-1.06%)
Mar 09, 2023 4.740 4.740 4.670 4.700 22,377 +0.01(+0.21%)
Mar 08, 2023 4.710 4.720 4.670 4.690 15,728 +0.04(+0.86%)
Mar 07, 2023 4.660 4.690 4.620 4.650 23,750 -0.05(-1.06%)
Mar 06, 2023 4.720 4.740 4.680 4.700 18,721 -0.01(-0.21%)
Mar 03, 2023 4.720 4.720 4.680 4.710 24,246 +0.02(+0.43%)
Mar 02, 2023 4.710 4.710 4.610 4.690 12,910 +0.06(+1.30%)
Mar 01, 2023 4.650 4.660 4.590 4.630 5,637 -0.05(-1.07%)
Feb 28, 2023 4.630 4.700 4.600 4.680 23,676 +0.02(+0.43%)
Feb 27, 2023 4.580 4.690 4.520 4.660 24,546 +0.08(+1.75%)
Feb 24, 2023 4.530 4.600 4.530 4.580 8,137 -0.02(-0.43%)
Feb 23, 2023 4.620 4.660 4.580 4.600 53,882 -0.06(-1.29%)
Feb 22, 2023 4.680 4.700 4.650 4.660 15,519 -0.02(-0.43%)
Feb 21, 2023 4.710 4.710 4.670 4.680 14,579 -0.03(-0.64%)
Feb 17, 2023 4.710 0 +0.01(+0.21%)
Feb 16, 2023 4.800 4.820 4.690 4.700 43,166 -0.10(-2.08%)
Feb 15, 2023 4.780 4.850 4.780 4.800 11,094 +0.02(+0.42%)
Feb 14, 2023 4.850 4.850 4.730 4.780 21,761 -0.06(-1.24%)
Feb 13, 2023 4.800 4.840 4.760 4.840 16,247 +0.04(+0.83%)
Feb 10, 2023 4.780 4.810 4.760 4.800 28,729 +0.02(+0.42%)
Feb 09, 2023 4.760 4.780 4.720 4.780 9,777 +0.03(+0.63%)
Feb 08, 2023 4.780 4.780 4.740 4.750 12,636 -0.03(-0.63%)
Feb 07, 2023 4.750 4.780 4.710 4.780 17,905 +0.04(+0.84%)
Feb 06, 2023 4.750 4.790 4.650 4.740 47,412 +0.02(+0.42%)
Feb 03, 2023 4.760 4.760 4.680 4.720 30,341 -0.06(-1.26%)
Feb 02, 2023 4.680 4.790 4.680 4.780 14,994 +0.09(+1.92%)
Feb 01, 2023 4.680 4.710 4.640 4.690 26,018 -0.03(-0.64%)
Jan 31, 2023 4.750 4.750 4.610 4.720 88,230 -0.01(-0.21%)
Jan 30, 2023 4.710 4.750 4.710 4.730 12,671 -0.04(-0.84%)
Jan 27, 2023 4.720 4.780 4.710 4.770 13,548 +0.03(+0.63%)
Jan 26, 2023 4.740 4.750 4.680 4.740 36,253 +0.00(+0.00%)
Jan 25, 2023 4.780 4.790 4.740 4.740 27,477 -0.06(-1.25%)
Jan 24, 2023 4.780 4.800 4.750 4.800 24,611 +0.00(+0.00%)
Jan 23, 2023 4.840 4.840 4.770 4.800 31,633 -0.04(-0.83%)
Jan 20, 2023 4.800 4.840 4.740 4.840 51,479 +0.07(+1.47%)
Jan 19, 2023 4.840 4.870 4.770 4.770 28,954 -0.07(-1.45%)
Jan 18, 2023 4.880 4.880 4.730 4.840 34,850 -0.04(-0.82%)
Jan 17, 2023 4.900 4.910 4.820 4.880 19,865 +0.00(+0.00%)
Jan 16, 2023 4.870 4.890 4.870 4.880 16,661 +0.00(+0.00%)
Jan 13, 2023 4.900 4.900 4.850 4.880 12,783 -0.10(-2.01%)
Jan 12, 2023 5.090 5.090 4.950 4.980 21,302 -0.10(-1.97%)
Jan 11, 2023 4.720 5.090 4.720 5.080 57,725 +0.32(+6.72%)
Jan 10, 2023 4.900 4.930 4.660 4.760 54,619 -0.14(-2.86%)
Jan 09, 2023 4.750 4.930 4.670 4.900 140,604 +0.04(+0.82%)
Jan 06, 2023 5.120 5.120 4.800 4.860 116,718 -0.24(-4.71%)
Jan 05, 2023 5.220 5.220 5.050 5.100 13,859 -0.10(-1.92%)
Jan 04, 2023 5.220 5.230 5.110 5.200 13,617 +0.01(+0.19%)
Jan 03, 2023 5.160 5.190 5.000 5.190 20,249 +0.03(+0.58%)
Dec 30, 2022 5.160 0 -0.01(-0.19%)
Dec 29, 2022 5.230 5.230 5.170 5.170 12,709 -0.19(-3.54%)
Dec 28, 2022 5.280 5.400 5.200 5.360 30,857 +0.08(+1.52%)
Dec 23, 2022 5.280 0 +0.22(+4.35%)
Dec 22, 2022 5.100 5.120 5.040 5.060 56,990 +0.01(+0.20%)
Dec 21, 2022 5.100 5.100 4.990 5.050 99,672 -0.04(-0.79%)
Dec 20, 2022 5.190 5.190 5.050 5.090 20,006 -0.10(-1.93%)
Dec 19, 2022 5.300 5.360 5.140 5.190 14,971 -0.17(-3.17%)
Dec 16, 2022 5.200 5.370 5.150 5.360 9,994 +0.16(+3.08%)
Dec 15, 2022 5.140 5.200 5.070 5.200 25,430 +0.04(+0.78%)
Dec 14, 2022 5.160 5.200 5.100 5.160 15,775 -0.03(-0.58%)
Dec 13, 2022 5.070 5.190 5.000 5.190 23,101 +0.25(+5.06%)
Dec 12, 2022 5.180 5.180 4.940 4.940 41,465 -0.19(-3.70%)
Dec 09, 2022 5.180 5.180 5.010 5.130 22,491 +0.08(+1.58%)
Dec 08, 2022 5.200 5.200 5.050 5.050 26,252 -0.16(-3.07%)
Dec 07, 2022 5.370 5.370 5.180 5.210 6,443 +0.01(+0.19%)
Dec 06, 2022 5.370 5.370 5.200 5.200 44,662 -0.15(-2.80%)
Dec 05, 2022 5.470 5.470 5.350 5.350 7,601 -0.10(-1.83%)
Dec 02, 2022 5.510 5.510 5.390 5.450 6,919 +0.00(+0.00%)
Dec 01, 2022 5.490 5.520 5.390 5.450 19,092 +0.01(+0.18%)
Nov 30, 2022 5.450 5.450 5.350 5.440 10,134 +0.00(+0.00%)
Nov 29, 2022 5.300 5.450 5.300 5.440 12,222 +0.17(+3.23%)
Nov 28, 2022 5.330 5.420 5.240 5.270 18,683 -0.10(-1.86%)
Nov 25, 2022 5.400 5.400 5.350 5.370 2,478 +0.02(+0.37%)
Nov 24, 2022 5.270 5.350 5.250 5.350 9,035 +0.03(+0.56%)
Nov 23, 2022 5.310 5.330 5.250 5.320 7,412 +0.02(+0.38%)
Nov 22, 2022 5.350 5.350 5.190 5.300 21,769 +0.00(+0.00%)
Nov 21, 2022 5.310 5.370 5.150 5.300 21,968 -0.03(-0.56%)
Nov 18, 2022 5.210 5.330 5.200 5.330 14,524 +0.18(+3.50%)
Nov 17, 2022 5.210 5.280 5.150 5.150 32,543 -0.21(-3.92%)
Nov 16, 2022 5.400 5.410 5.350 5.360 11,277 -0.09(-1.65%)
Nov 15, 2022 5.500 5.500 5.400 5.450 5,197 -0.05(-0.91%)
Nov 14, 2022 5.410 5.500 5.410 5.500 11,761 +0.05(+0.92%)
Nov 11, 2022 5.380 5.450 5.380 5.450 7,929 +0.05(+0.93%)
Nov 10, 2022 5.390 5.430 5.330 5.400 12,407 +0.07(+1.31%)
Nov 09, 2022 5.340 5.360 5.330 5.330 5,631 +0.03(+0.57%)
Nov 08, 2022 5.250 5.300 5.250 5.300 7,231 +0.09(+1.73%)
Nov 07, 2022 5.150 5.210 5.130 5.210 10,221 +0.08(+1.56%)
Nov 04, 2022 5.190 5.190 5.130 5.130 14,221 -0.05(-0.97%)
Nov 03, 2022 5.190 5.210 5.180 5.180 15,577 -0.01(-0.19%)
Nov 02, 2022 5.250 5.260 5.190 5.190 24,436 -0.04(-0.76%)
Nov 01, 2022 5.190 5.240 5.170 5.230 6,295 +0.01(+0.19%)
Oct 31, 2022 5.240 5.240 5.160 5.220 9,846 +0.02(+0.38%)
Oct 28, 2022 5.250 5.300 5.180 5.200 12,906 +0.01(+0.19%)
Oct 27, 2022 5.210 5.220 5.190 5.190 5,109 +0.04(+0.78%)
Oct 26, 2022 5.100 5.200 5.060 5.150 35,376 +0.05(+0.98%)
Oct 25, 2022 5.110 5.120 5.100 5.100 2,573 +0.04(+0.79%)
Oct 24, 2022 5.150 5.150 5.050 5.060 5,304 -0.05(-0.98%)
Oct 21, 2022 5.090 5.130 5.020 5.110 11,099 +0.06(+1.19%)
Oct 20, 2022 5.140 5.180 5.050 5.050 17,470 -0.05(-0.98%)
Oct 19, 2022 5.060 5.100 5.030 5.100 16,301 +0.04(+0.79%)
Oct 18, 2022 5.080 5.090 5.060 5.060 7,226 +0.05(+1.00%)
Oct 17, 2022 5.000 5.090 5.000 5.010 10,122 +0.00(+0.00%)
Oct 14, 2022 5.140 5.140 5.000 5.010 11,129 -0.02(-0.40%)
Oct 13, 2022 4.840 5.090 4.840 5.030 14,915 +0.17(+3.50%)
Oct 12, 2022 4.870 5.160 4.860 4.860 19,237 -0.03(-0.61%)
Oct 11, 2022 4.900 4.980 4.890 4.890 35,691 -0.16(-3.17%)
Oct 07, 2022 5.050 0 +0.00(+0.00%)
Oct 06, 2022 5.060 5.060 5.000 5.050 14,566 -0.04(-0.79%)
Oct 05, 2022 5.120 5.140 5.000 5.090 26,365 -0.11(-2.12%)
Oct 04, 2022 5.280 5.280 5.200 5.200 21,929 -0.04(-0.76%)
Oct 03, 2022 5.290 5.370 5.240 5.240 9,171 -0.10(-1.87%)
Sep 30, 2022 5.260 5.370 5.240 5.340 2,616 +0.12(+2.30%)
Sep 29, 2022 5.480 5.480 5.120 5.220 15,618 -0.15(-2.79%)
Sep 28, 2022 5.650 5.670 5.350 5.370 23,357 -0.28(-4.96%)
Sep 27, 2022 5.690 5.700 5.650 5.650 7,405 +0.00(+0.00%)
Sep 26, 2022 5.920 5.920 5.620 5.650 14,876 -0.05(-0.88%)
Sep 23, 2022 5.800 5.910 5.550 5.700 20,496 +0.05(+0.88%)
Sep 22, 2022 5.760 5.760 5.650 5.650 22,093 -0.07(-1.22%)
Sep 21, 2022 5.850 5.860 5.720 5.720 11,932 -0.03(-0.52%)
Sep 20, 2022 5.860 5.870 5.750 5.750 9,026 -0.08(-1.37%)
Sep 19, 2022 5.880 5.900 5.810 5.830 8,457 -0.07(-1.19%)
Sep 16, 2022 5.920 5.920 5.820 5.900 6,837 +0.06(+1.03%)
Sep 15, 2022 5.720 5.840 5.720 5.840 14,067 +0.12(+2.10%)
Sep 14, 2022 5.730 5.740 5.720 5.720 6,616 +0.00(+0.00%)
Sep 13, 2022 5.800 5.800 5.700 5.720 8,458 +0.01(+0.18%)
Sep 12, 2022 5.770 5.800 5.700 5.710 10,989 -0.03(-0.52%)
Sep 09, 2022 5.750 5.750 5.720 5.740 4,651 +0.03(+0.53%)
Sep 08, 2022 5.840 5.840 5.700 5.710 9,577 +0.02(+0.35%)
Sep 07, 2022 5.760 5.790 5.670 5.690 19,610 -0.14(-2.40%)
Sep 06, 2022 6.240 6.240 5.700 5.830 29,775 -0.42(-6.72%)
Sep 02, 2022 6.250 0 +0.49(+8.51%)
Sep 01, 2022 5.910 5.910 5.650 5.760 21,953 -0.14(-2.37%)
Aug 31, 2022 6.000 6.000 5.900 5.900 7,179 -0.08(-1.34%)
Aug 30, 2022 5.950 6.040 5.900 5.980 6,039 -0.02(-0.33%)
Aug 29, 2022 6.010 6.040 5.980 6.000 9,447 +0.00(+0.00%)
Aug 26, 2022 5.920 6.000 5.900 6.000 17,326 +0.02(+0.33%)
Aug 25, 2022 5.960 5.990 5.950 5.980 13,908 +0.03(+0.50%)
Aug 24, 2022 6.030 6.030 5.950 5.950 3,350 +0.00(+0.00%)
Aug 23, 2022 6.030 6.080 5.900 5.950 10,945 -0.09(-1.49%)
Aug 22, 2022 5.930 6.050 5.910 6.040 14,785 +0.09(+1.51%)
Aug 19, 2022 6.050 6.050 5.910 5.950 10,392 -0.11(-1.82%)
Aug 18, 2022 6.080 6.090 6.050 6.060 5,024 +0.00(+0.00%)
Aug 17, 2022 6.110 6.110 6.060 6.060 6,220 +0.07(+1.17%)
Aug 16, 2022 6.010 6.160 5.980 5.990 14,538 -0.01(-0.17%)
Aug 15, 2022 5.980 6.060 5.980 6.000 5,816 +0.05(+0.84%)
Aug 12, 2022 6.040 6.080 5.950 5.950 4,306 -0.01(-0.17%)
Aug 11, 2022 5.980 6.010 5.900 5.960 13,327 +0.15(+2.58%)
Aug 10, 2022 5.830 5.860 5.790 5.810 20,617 +0.04(+0.69%)
Aug 09, 2022 5.900 5.900 5.750 5.770 26,636 -0.13(-2.20%)
Aug 08, 2022 5.970 6.040 5.880 5.900 25,692 -0.07(-1.17%)
Aug 05, 2022 6.060 6.090 5.960 5.970 13,512 -0.10(-1.65%)
Aug 04, 2022 6.000 6.090 5.960 6.070 9,354 +0.11(+1.85%)
Aug 03, 2022 5.870 6.050 5.870 5.960 8,957 +0.09(+1.53%)
Aug 02, 2022 5.950 5.970 5.800 5.870 8,340 -0.06(-1.01%)
Jul 29, 2022 5.930 0 +0.21(+3.67%)
Jul 28, 2022 5.690 5.800 5.680 5.720 19,478 +0.07(+1.24%)
Jul 27, 2022 5.910 5.980 5.630 5.650 40,769 -0.26(-4.40%)
Jul 26, 2022 6.040 6.040 5.910 5.910 9,876 -0.13(-2.15%)
Jul 25, 2022 5.950 6.040 5.910 6.040 6,533 +0.12(+2.03%)
Jul 22, 2022 5.920 5.960 5.860 5.920 6,420 +0.01(+0.17%)
Jul 21, 2022 5.800 5.950 5.800 5.910 13,400 +0.11(+1.90%)
Jul 20, 2022 5.850 5.850 5.760 5.800 18,998 -0.04(-0.68%)
Jul 19, 2022 5.840 5.850 5.820 5.840 12,286 +0.03(+0.52%)
Jul 18, 2022 5.840 5.990 5.800 5.810 20,931 -0.03(-0.51%)
Jul 15, 2022 6.000 6.000 5.840 5.840 44,924 -0.10(-1.68%)
Jul 14, 2022 5.970 5.980 5.920 5.940 7,994 +0.01(+0.17%)
Jul 13, 2022 6.100 6.100 5.920 5.930 16,869 -0.06(-1.00%)
Jul 12, 2022 6.020 6.050 5.970 5.990 12,654 -0.01(-0.17%)
Jul 11, 2022 6.180 6.180 5.990 6.000 7,866 -0.04(-0.66%)
Jul 08, 2022 6.090 6.100 6.030 6.040 6,012 -0.01(-0.17%)
Jul 07, 2022 6.190 6.190 6.000 6.050 10,868 -0.10(-1.63%)
Jul 06, 2022 6.160 6.160 6.150 6.150 3,051 +0.00(+0.00%)
Jul 05, 2022 6.140 6.170 6.140 6.150 4,489 -0.05(-0.81%)
Jul 04, 2022 6.240 6.250 6.190 6.200 5,147 +0.04(+0.65%)
Jun 30, 2022 6.160 0 -0.03(-0.48%)
Jun 29, 2022 6.380 6.380 6.190 6.190 27,994 -0.21(-3.28%)
Jun 28, 2022 6.420 6.450 6.400 6.400 7,865 +0.00(+0.00%)
Jun 27, 2022 6.380 6.410 6.300 6.400 8,215 +0.03(+0.47%)
Jun 24, 2022 6.390 6.420 6.300 6.370 13,752 +0.00(+0.00%)
Jun 23, 2022 6.400 6.410 6.350 6.370 14,102 -0.02(-0.31%)
Jun 22, 2022 6.360 6.400 6.300 6.390 14,175 +0.05(+0.79%)
Jun 21, 2022 6.250 6.380 6.250 6.340 9,564 +0.11(+1.77%)
Jun 20, 2022 6.230 6.250 6.200 6.230 4,489 +0.01(+0.16%)
Jun 17, 2022 6.280 6.320 6.220 6.220 10,967 -0.03(-0.48%)
Jun 16, 2022 6.280 6.290 6.230 6.250 12,585 -0.01(-0.16%)
Jun 15, 2022 6.330 6.350 6.250 6.260 5,408 +0.06(+0.97%)
Jun 14, 2022 6.300 6.300 6.190 6.200 12,159 -0.04(-0.64%)
Jun 13, 2022 6.370 6.400 6.200 6.240 36,348 -0.14(-2.19%)
Jun 10, 2022 6.500 6.500 6.360 6.380 26,121 -0.04(-0.62%)
Jun 09, 2022 6.440 6.500 6.400 6.420 8,710 +0.02(+0.31%)
Jun 08, 2022 6.360 6.500 6.360 6.400 30,656 +0.03(+0.47%)
Jun 07, 2022 6.340 6.400 6.300 6.370 8,715 +0.05(+0.79%)
Jun 06, 2022 6.370 6.500 6.310 6.320 18,008 -0.01(-0.16%)
Jun 03, 2022 6.330 6.350 6.310 6.330 8,427 -0.01(-0.16%)
Jun 02, 2022 6.370 6.370 6.280 6.340 10,000 -0.05(-0.78%)
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.