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 )

4.360 +0.080 (+1.87%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 31, 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 (%)
Sep 30, 2019 6.960 6.970 6.920 6.940 17,700 -0.02(-0.29%)
Sep 27, 2019 6.920 7.150 6.920 6.960 62,603 -0.09(-1.28%)
Sep 26, 2019 6.990 7.060 6.930 7.050 16,269 +0.09(+1.29%)
Sep 25, 2019 7.100 7.130 6.960 6.960 41,462 -0.12(-1.69%)
Sep 24, 2019 7.340 7.380 7.010 7.080 62,490 -0.26(-3.54%)
Sep 23, 2019 7.250 7.380 7.250 7.340 46,979 +0.09(+1.24%)
Sep 20, 2019 7.200 7.320 7.200 7.250 44,854 +0.08(+1.12%)
Sep 19, 2019 7.080 7.200 7.030 7.170 33,314 +0.12(+1.70%)
Sep 18, 2019 7.220 7.250 7.030 7.050 48,010 -0.14(-1.95%)
Sep 17, 2019 7.040 7.190 7.010 7.190 66,504 +0.14(+1.99%)
Sep 16, 2019 7.000 7.050 6.990 7.050 18,233 +0.07(+1.00%)
Sep 13, 2019 6.940 6.990 6.840 6.980 33,675 +0.05(+0.72%)
Sep 12, 2019 6.850 6.960 6.830 6.930 35,004 +0.07(+1.02%)
Sep 11, 2019 6.810 6.860 6.790 6.860 25,380 +0.01(+0.15%)
Sep 10, 2019 6.830 6.850 6.800 6.850 14,264 +0.03(+0.44%)
Sep 09, 2019 6.910 6.920 6.820 6.820 21,105 -0.10(-1.45%)
Sep 06, 2019 6.890 6.940 6.870 6.920 37,701 +0.04(+0.58%)
Sep 05, 2019 6.910 6.940 6.880 6.880 17,819 -0.01(-0.15%)
Sep 04, 2019 6.890 6.930 6.880 6.890 41,693 +0.00(+0.00%)
Sep 03, 2019 6.890 6.900 6.820 6.890 42,050 +0.02(+0.29%)
Aug 30, 2019 6.870 6.870 6.870 0 +0.03(+0.44%)
Aug 29, 2019 6.760 6.850 6.760 6.840 22,780 +0.09(+1.33%)
Aug 28, 2019 6.740 6.780 6.730 6.750 14,722 +0.01(+0.15%)
Aug 27, 2019 6.660 6.740 6.660 6.740 27,760 +0.08(+1.20%)
Aug 26, 2019 6.690 6.740 6.650 6.660 28,169 -0.01(-0.15%)
Aug 23, 2019 6.850 6.850 6.660 6.670 15,811 -0.15(-2.20%)
Aug 22, 2019 6.880 6.880 6.810 6.820 5,350 +0.00(+0.00%)
Aug 21, 2019 6.700 6.840 6.700 6.820 30,125 +0.08(+1.19%)
Aug 20, 2019 6.750 6.800 6.730 6.740 22,000 -0.03(-0.44%)
Aug 19, 2019 6.750 6.800 6.720 6.770 9,750 +0.04(+0.59%)
Aug 16, 2019 6.630 6.780 6.630 6.730 12,900 +0.11(+1.66%)
Aug 15, 2019 6.610 6.640 6.600 6.620 5,375 +0.00(+0.00%)
Aug 14, 2019 6.660 6.690 6.600 6.620 14,436 -0.10(-1.49%)
Aug 13, 2019 6.720 6.790 6.710 6.720 9,800 +0.00(+0.00%)
Aug 12, 2019 6.820 6.820 6.700 6.720 5,059 -0.06(-0.88%)
Aug 09, 2019 6.670 6.780 6.660 6.780 13,797 +0.10(+1.50%)
Aug 08, 2019 6.590 6.680 6.590 6.680 11,369 +0.08(+1.21%)
Aug 07, 2019 6.710 6.710 6.570 6.600 17,029 -0.14(-2.08%)
Aug 06, 2019 6.800 6.800 6.720 6.740 13,000 -0.05(-0.74%)
Aug 02, 2019 6.790 6.790 6.790 0 +0.02(+0.30%)
Aug 01, 2019 6.780 6.780 6.730 6.770 11,400 -0.01(-0.15%)
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%)
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.