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 )

4.410 +0.020 (+0.46%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 10, 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 (%)
Jul 31, 2017 6.860 6.890 6.830 6.890 34,127 +0.00(+0.00%)
Jul 28, 2017 6.920 6.920 6.850 6.890 50,740 -0.04(-0.58%)
Jul 27, 2017 6.950 6.960 6.930 6.930 11,350 -0.01(-0.14%)
Jul 26, 2017 6.960 6.990 6.930 6.940 22,040 -0.01(-0.14%)
Jul 25, 2017 6.980 6.990 6.930 6.950 13,531 -0.04(-0.57%)
Jul 24, 2017 6.990 7.010 6.920 6.990 18,100 -0.01(-0.14%)
Jul 21, 2017 7.130 7.200 6.980 7.000 43,340 -0.15(-2.10%)
Jul 20, 2017 7.120 7.180 7.030 7.150 16,102 +0.01(+0.14%)
Jul 19, 2017 7.080 7.140 7.000 7.140 31,550 +0.08(+1.13%)
Jul 18, 2017 7.020 7.060 6.920 7.060 43,005 +0.00(+0.00%)
Jul 17, 2017 7.110 7.160 7.050 7.060 23,225 +0.01(+0.14%)
Jul 14, 2017 6.870 7.050 6.870 7.050 29,150 +0.18(+2.62%)
Jul 13, 2017 7.070 7.070 6.870 6.870 23,820 -0.16(-2.28%)
Jul 12, 2017 6.920 7.070 6.920 7.030 29,303 +0.19(+2.78%)
Jul 11, 2017 6.830 6.890 6.810 6.840 13,050 +0.02(+0.29%)
Jul 10, 2017 6.900 6.920 6.820 6.820 26,958 -0.08(-1.16%)
Jul 07, 2017 6.950 7.000 6.890 6.900 13,633 -0.05(-0.72%)
Jul 06, 2017 7.060 7.120 6.930 6.950 20,720 -0.12(-1.70%)
Jul 05, 2017 7.160 7.160 7.060 7.070 4,621 -0.09(-1.26%)
Jul 04, 2017 7.160 7.180 7.090 7.160 10,800 -0.03(-0.42%)
Jul 03, 2017 7.190 7.190 7.190 7.190 0 +0.00(+0.00%)
Jun 30, 2017 7.170 7.200 7.120 7.190 45,300 +0.03(+0.42%)
Jun 29, 2017 7.230 7.235 7.160 7.160 45,823 -0.01(-0.14%)
Jun 28, 2017 7.230 7.290 7.170 7.170 37,340 -0.22(-2.98%)
Jun 27, 2017 7.310 7.440 7.240 7.390 25,300 +0.08(+1.09%)
Jun 26, 2017 7.220 7.340 7.200 7.310 39,677 +0.13(+1.81%)
Jun 23, 2017 7.130 7.320 7.080 7.180 48,434 +0.06(+0.84%)
Jun 22, 2017 7.200 7.340 7.120 7.120 64,700 -0.13(-1.79%)
Jun 21, 2017 7.180 7.330 7.120 7.250 36,853 +0.07(+0.97%)
Jun 20, 2017 7.320 7.320 7.170 7.180 51,900 -0.17(-2.31%)
Jun 19, 2017 7.320 7.400 7.260 7.350 33,550 -0.02(-0.27%)
Jun 16, 2017 7.390 7.410 7.300 7.370 40,645 -0.04(-0.54%)
Jun 15, 2017 7.410 7.410 7.350 7.410 22,131 +0.02(+0.27%)
Jun 14, 2017 7.410 7.410 7.300 7.390 41,738 -0.02(-0.27%)
Jun 13, 2017 7.360 7.410 7.330 7.410 18,200 +0.02(+0.27%)
Jun 12, 2017 7.490 7.490 7.390 7.390 85,218 -0.04(-0.54%)
Jun 09, 2017 7.430 7.470 7.390 7.430 61,519 +0.00(+0.00%)
Jun 08, 2017 7.490 7.500 7.360 7.430 53,130 -0.05(-0.67%)
Jun 07, 2017 7.490 7.500 7.430 7.480 30,964 +0.01(+0.13%)
Jun 06, 2017 7.560 7.560 7.470 7.470 76,234 -0.11(-1.45%)
Jun 05, 2017 7.620 7.640 7.560 7.580 25,729 -0.02(-0.26%)
Jun 02, 2017 7.600 7.670 7.590 7.600 55,483 +0.00(+0.00%)
Jun 01, 2017 7.630 7.680 7.580 7.600 37,400 -0.06(-0.78%)
May 31, 2017 7.520 7.660 7.500 7.660 13,820 +0.14(+1.86%)
May 30, 2017 7.640 7.680 7.520 7.520 64,700 -0.16(-2.08%)
May 29, 2017 7.600 7.680 7.580 7.680 22,950 +0.00(+0.00%)
May 26, 2017 7.640 7.680 7.600 7.680 50,585 +0.05(+0.66%)
May 25, 2017 7.630 7.690 7.580 7.630 55,545 -0.05(-0.65%)
May 24, 2017 7.560 7.680 7.530 7.680 25,850 +0.10(+1.32%)
May 23, 2017 7.540 7.610 7.480 7.580 43,000 +0.12(+1.61%)
May 19, 2017 7.470 7.530 7.440 7.460 36,983 +0.03(+0.40%)
May 18, 2017 7.450 7.650 7.350 7.430 36,110 -0.07(-0.93%)
May 17, 2017 7.620 7.640 7.400 7.500 36,630 -0.19(-2.47%)
May 16, 2017 7.680 7.710 7.610 7.690 31,851 +0.00(+0.00%)
May 15, 2017 7.710 7.880 7.690 7.690 39,775 -0.07(-0.90%)
May 12, 2017 7.690 7.760 7.650 7.760 24,482 +0.06(+0.78%)
May 11, 2017 7.770 7.770 7.570 7.700 20,541 -0.07(-0.90%)
May 10, 2017 7.650 7.770 7.570 7.770 25,645 +0.09(+1.17%)
May 09, 2017 7.630 7.730 7.610 7.680 8,500 +0.03(+0.39%)
May 08, 2017 7.760 7.850 7.580 7.650 91,758 -0.10(-1.29%)
May 05, 2017 7.590 7.750 7.580 7.750 53,925 +0.15(+1.97%)
May 04, 2017 7.680 7.680 7.530 7.600 33,553 -0.05(-0.65%)
May 03, 2017 7.700 7.720 7.650 7.650 90,055 +0.00(+0.00%)
May 02, 2017 7.530 7.660 7.530 7.650 105,363 +0.13(+1.73%)
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.