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 (%)
Aug 31, 2023 4.320 4.340 4.290 4.290 6,810 -0.01(-0.23%)
Aug 30, 2023 4.350 4.380 4.300 4.300 13,913 +0.00(+0.00%)
Aug 29, 2023 4.330 4.330 4.300 4.300 19,575 -0.01(-0.23%)
Aug 28, 2023 4.280 4.330 4.280 4.310 12,052 +0.04(+0.94%)
Aug 25, 2023 4.270 4.290 4.250 4.270 13,425 +0.02(+0.47%)
Aug 24, 2023 4.260 4.300 4.250 4.250 12,427 -0.03(-0.70%)
Aug 23, 2023 4.230 4.280 4.220 4.280 20,719 +0.05(+1.18%)
Aug 22, 2023 4.260 4.270 4.220 4.230 10,696 -0.07(-1.63%)
Aug 21, 2023 4.280 4.300 4.230 4.300 21,464 +0.02(+0.47%)
Aug 18, 2023 4.260 4.300 4.250 4.280 8,859 +0.02(+0.47%)
Aug 17, 2023 4.330 4.330 4.260 4.260 7,706 +0.00(+0.00%)
Aug 16, 2023 4.290 4.300 4.260 4.260 7,840 -0.02(-0.47%)
Aug 15, 2023 4.340 4.340 4.270 4.280 15,197 -0.07(-1.61%)
Aug 14, 2023 4.350 4.360 4.340 4.350 5,612 +0.00(+0.00%)
Aug 11, 2023 4.330 4.350 4.310 4.350 25,165 +0.04(+0.93%)
Aug 10, 2023 4.330 4.330 4.310 4.310 6,123 +0.03(+0.70%)
Aug 09, 2023 4.280 4.320 4.280 4.280 12,185 +0.01(+0.23%)
Aug 08, 2023 4.260 4.290 4.260 4.270 8,115 -0.02(-0.47%)
Aug 04, 2023 4.290 0 +0.01(+0.23%)
Aug 03, 2023 4.310 4.310 4.280 4.280 5,764 -0.04(-0.93%)
Aug 02, 2023 4.370 4.370 4.320 4.320 5,657 -0.01(-0.23%)
Aug 01, 2023 4.400 4.400 4.330 4.330 7,170 -0.02(-0.46%)
Jul 31, 2023 4.380 4.380 4.340 4.350 8,817 -0.03(-0.68%)
Jul 28, 2023 4.360 4.380 4.300 4.380 4,927 +0.02(+0.46%)
Jul 27, 2023 4.420 4.420 4.350 4.360 28,088 -0.04(-0.91%)
Jul 26, 2023 4.430 4.440 4.380 4.400 17,427 -0.01(-0.23%)
Jul 25, 2023 4.400 4.410 4.390 4.410 27,753 +0.04(+0.92%)
Jul 24, 2023 4.370 4.400 4.370 4.370 24,171 +0.01(+0.23%)
Jul 21, 2023 4.310 4.380 4.310 4.360 24,200 +0.04(+0.93%)
Jul 20, 2023 4.360 4.360 4.290 4.320 17,543 -0.03(-0.69%)
Jul 19, 2023 4.290 4.370 4.290 4.350 38,555 +0.08(+1.87%)
Jul 18, 2023 4.280 4.300 4.270 4.270 18,144 -0.01(-0.23%)
Jul 17, 2023 4.290 4.300 4.250 4.280 21,605 -0.01(-0.23%)
Jul 14, 2023 4.280 4.290 4.270 4.290 1,871 +0.00(+0.00%)
Jul 13, 2023 4.320 4.320 4.290 4.290 15,401 +0.01(+0.23%)
Jul 12, 2023 4.200 4.300 4.200 4.280 26,739 +0.06(+1.42%)
Jul 11, 2023 4.170 4.220 4.170 4.220 20,940 +0.04(+0.96%)
Jul 10, 2023 4.160 4.210 4.160 4.180 15,073 -0.02(-0.48%)
Jul 07, 2023 4.250 4.250 4.180 4.200 9,683 -0.03(-0.71%)
Jul 06, 2023 4.230 4.230 4.210 4.230 3,240 -0.03(-0.70%)
Jul 05, 2023 4.200 4.260 4.200 4.260 38,535 +0.02(+0.47%)
Jul 04, 2023 4.220 4.240 4.220 4.240 8,745 +0.02(+0.47%)
Jun 30, 2023 4.220 0 +0.05(+1.20%)
Jun 29, 2023 4.200 4.200 4.140 4.170 16,830 -0.14(-3.25%)
Jun 28, 2023 4.340 4.340 4.300 4.310 29,724 -0.01(-0.23%)
Jun 27, 2023 4.350 4.390 4.320 4.320 20,112 -0.05(-1.14%)
Jun 26, 2023 4.300 4.370 4.300 4.370 21,300 +0.06(+1.39%)
Jun 23, 2023 4.360 4.390 4.310 4.310 28,524 -0.05(-1.15%)
Jun 22, 2023 4.430 4.430 4.360 4.360 19,294 -0.02(-0.46%)
Jun 21, 2023 4.420 4.420 4.380 4.380 16,180 -0.02(-0.45%)
Jun 20, 2023 4.440 4.440 4.400 4.400 12,211 -0.03(-0.68%)
Jun 19, 2023 4.410 4.430 4.370 4.430 17,565 +0.06(+1.37%)
Jun 16, 2023 4.370 4.380 4.360 4.370 5,302 +0.02(+0.46%)
Jun 15, 2023 4.310 4.370 4.310 4.350 9,114 +0.04(+0.93%)
Jun 14, 2023 4.280 4.350 4.280 4.310 13,941 +0.04(+0.94%)
Jun 13, 2023 4.320 4.330 4.270 4.270 37,598 -0.05(-1.16%)
Jun 12, 2023 4.320 4.340 4.310 4.320 6,349 -0.02(-0.46%)
Jun 09, 2023 4.400 4.400 4.340 4.340 6,422 -0.04(-0.91%)
Jun 08, 2023 4.370 4.380 4.350 4.380 6,455 +0.01(+0.23%)
Jun 07, 2023 4.290 4.380 4.290 4.370 15,331 +0.03(+0.69%)
Jun 06, 2023 4.350 4.360 4.340 4.340 6,628 -0.02(-0.46%)
Jun 05, 2023 4.330 4.390 4.330 4.360 14,200 +0.03(+0.69%)
Jun 02, 2023 4.300 4.340 4.300 4.330 4,978 +0.06(+1.41%)
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.