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, 2019 6.810 6.820 6.780 6.780 3,400 -0.01(-0.15%)
Jul 30, 2019 6.850 6.850 6.790 6.790 27,070 -0.06(-0.88%)
Jul 29, 2019 6.810 6.860 6.810 6.850 12,495 +0.04(+0.59%)
Jul 26, 2019 6.810 6.840 6.800 6.810 16,550 +0.02(+0.29%)
Jul 25, 2019 6.880 6.880 6.790 6.790 34,200 -0.10(-1.45%)
Jul 24, 2019 6.850 6.890 6.850 6.890 13,020 +0.03(+0.44%)
Jul 23, 2019 6.810 6.870 6.810 6.860 8,400 +0.03(+0.44%)
Jul 22, 2019 6.860 6.870 6.790 6.830 9,700 -0.03(-0.44%)
Jul 19, 2019 6.910 6.910 6.840 6.860 10,405 -0.04(-0.58%)
Jul 18, 2019 6.910 6.920 6.880 6.900 21,050 +0.00(+0.00%)
Jul 17, 2019 6.940 6.950 6.870 6.900 29,408 -0.03(-0.43%)
Jul 16, 2019 6.880 6.930 6.860 6.930 26,223 +0.03(+0.43%)
Jul 15, 2019 6.810 6.910 6.760 6.900 35,600 +0.13(+1.92%)
Jul 12, 2019 6.820 6.840 6.740 6.770 15,775 -0.05(-0.73%)
Jul 11, 2019 6.860 6.860 6.800 6.820 5,967 +0.02(+0.29%)
Jul 10, 2019 6.800 6.810 6.750 6.800 10,437 +0.00(+0.00%)
Jul 09, 2019 6.820 6.820 6.770 6.800 13,100 -0.01(-0.15%)
Jul 08, 2019 6.830 6.840 6.810 6.810 14,100 -0.01(-0.15%)
Jul 05, 2019 6.940 6.940 6.810 6.820 36,930 -0.09(-1.30%)
Jul 04, 2019 6.740 6.960 6.740 6.910 25,200 +0.18(+2.67%)
Jul 03, 2019 6.700 6.810 6.700 6.730 33,770 +0.05(+0.75%)
Jul 02, 2019 6.750 6.820 6.680 6.680 13,975 -0.01(-0.15%)
Jun 28, 2019 6.690 6.690 6.690 0 -0.01(-0.15%)
Jun 27, 2019 6.700 6.740 6.700 6.700 27,600 -0.10(-1.47%)
Jun 26, 2019 6.910 6.910 6.790 6.800 33,008 -0.08(-1.16%)
Jun 25, 2019 6.970 6.980 6.870 6.880 27,560 -0.06(-0.86%)
Jun 24, 2019 6.970 6.990 6.900 6.940 30,335 -0.02(-0.29%)
Jun 21, 2019 6.940 6.960 6.860 6.960 40,538 +0.00(+0.00%)
Jun 20, 2019 6.990 6.990 6.960 6.960 17,994 -0.01(-0.14%)
Jun 19, 2019 6.810 6.970 6.810 6.970 24,942 +0.15(+2.20%)
Jun 18, 2019 6.830 6.870 6.810 6.820 8,859 -0.01(-0.15%)
Jun 17, 2019 6.900 6.910 6.790 6.830 41,214 -0.04(-0.58%)
Jun 14, 2019 6.840 6.920 6.790 6.870 41,869 +0.03(+0.44%)
Jun 13, 2019 6.740 6.840 6.720 6.840 31,465 +0.12(+1.79%)
Jun 12, 2019 6.790 6.800 6.720 6.720 23,000 -0.05(-0.74%)
Jun 11, 2019 6.720 6.790 6.700 6.770 20,999 +0.07(+1.04%)
Jun 10, 2019 6.760 6.760 6.700 6.700 51,260 -0.06(-0.89%)
Jun 07, 2019 6.860 6.870 6.700 6.760 22,344 -0.07(-1.02%)
Jun 06, 2019 6.790 6.860 6.790 6.830 17,388 +0.03(+0.44%)
Jun 05, 2019 6.790 6.800 6.740 6.800 32,520 +0.07(+1.04%)
Jun 04, 2019 6.610 6.730 6.580 6.730 17,790 +0.15(+2.28%)
Jun 03, 2019 6.610 6.640 6.560 6.580 20,885 -0.02(-0.30%)
May 31, 2019 6.640 6.640 6.590 6.600 11,365 -0.04(-0.60%)
May 30, 2019 6.710 6.710 6.630 6.640 21,510 -0.09(-1.34%)
May 29, 2019 6.690 6.730 6.660 6.730 10,000 +0.04(+0.60%)
May 28, 2019 6.680 6.720 6.640 6.690 24,400 +0.01(+0.15%)
May 27, 2019 6.730 6.740 6.680 6.680 13,208 -0.05(-0.74%)
May 24, 2019 6.720 6.740 6.720 6.730 11,799 +0.00(+0.00%)
May 23, 2019 6.700 6.740 6.680 6.730 25,734 +0.05(+0.75%)
May 22, 2019 6.750 6.750 6.670 6.680 11,175 -0.09(-1.33%)
May 21, 2019 6.750 6.770 6.720 6.770 13,489 +0.01(+0.15%)
May 17, 2019 6.760 6.760 6.760 0 +0.09(+1.35%)
May 16, 2019 6.710 6.750 6.650 6.670 17,930 -0.02(-0.30%)
May 15, 2019 6.690 6.720 6.620 6.690 27,100 -0.02(-0.30%)
May 14, 2019 6.690 6.710 6.690 6.710 5,500 +0.01(+0.15%)
May 13, 2019 6.700 6.710 6.650 6.700 21,600 -0.02(-0.30%)
May 10, 2019 6.720 6.750 6.670 6.720 30,308 -0.02(-0.30%)
May 09, 2019 6.730 6.740 6.620 6.740 52,989 +0.02(+0.30%)
May 08, 2019 6.710 6.750 6.670 6.720 25,000 +0.00(+0.00%)
May 07, 2019 6.720 6.730 6.670 6.720 17,650 +0.00(+0.00%)
May 06, 2019 6.660 6.720 6.660 6.720 17,396 +0.06(+0.90%)
May 03, 2019 6.640 6.710 6.630 6.660 20,035 +0.04(+0.60%)
May 02, 2019 6.700 6.710 6.620 6.620 22,449 -0.11(-1.63%)
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.