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 )

4.540 +0.070 (+1.57%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 (%)
Jan 31, 2024 4.080 4.080 4.050 4.050 4,803 -0.02(-0.49%)
Jan 30, 2024 4.070 4.070 4.020 4.070 9,265 +0.01(+0.25%)
Jan 29, 2024 4.100 4.100 4.050 4.060 8,894 -0.05(-1.22%)
Jan 26, 2024 4.120 4.120 4.060 4.110 14,577 -0.01(-0.24%)
Jan 25, 2024 4.080 4.160 4.070 4.120 8,135 +0.04(+0.98%)
Jan 24, 2024 4.100 4.100 4.080 4.080 4,516 +0.00(+0.00%)
Jan 23, 2024 4.130 4.140 4.080 4.080 9,907 -0.01(-0.24%)
Jan 22, 2024 4.200 4.200 4.090 4.090 11,247 -0.11(-2.62%)
Jan 19, 2024 4.200 4.230 4.150 4.200 12,542 +0.00(+0.00%)
Jan 18, 2024 4.180 4.200 4.150 4.200 9,090 +0.07(+1.69%)
Jan 17, 2024 4.220 4.220 4.100 4.130 20,147 -0.13(-3.05%)
Jan 16, 2024 4.240 4.290 4.220 4.260 37,156 +0.02(+0.47%)
Jan 15, 2024 4.240 4.240 4.160 4.240 5,250 +0.00(+0.00%)
Jan 12, 2024 4.240 4.240 4.160 4.240 21,623 +0.04(+0.95%)
Jan 11, 2024 4.240 4.240 4.150 4.200 10,304 +0.03(+0.72%)
Jan 10, 2024 4.160 4.190 4.150 4.170 4,300 +0.02(+0.48%)
Jan 09, 2024 4.170 4.190 4.140 4.150 24,620 +0.04(+0.97%)
Jan 08, 2024 4.090 4.150 4.060 4.110 10,072 +0.00(+0.00%)
Jan 05, 2024 4.080 4.110 4.070 4.110 8,168 +0.01(+0.24%)
Jan 04, 2024 4.090 4.110 4.080 4.100 16,700 +0.02(+0.49%)
Jan 03, 2024 4.100 4.100 4.040 4.080 3,309 +0.01(+0.25%)
Jan 02, 2024 4.130 4.130 4.030 4.070 24,346 -0.07(-1.69%)
Dec 29, 2023 4.140 0 -0.05(-1.19%)
Dec 28, 2023 4.300 4.300 4.180 4.190 34,572 -0.16(-3.68%)
Dec 27, 2023 4.330 4.420 4.330 4.350 33,458 +0.07(+1.64%)
Dec 22, 2023 4.280 0 +0.07(+1.66%)
Dec 21, 2023 4.190 4.220 4.180 4.210 7,463 +0.05(+1.20%)
Dec 20, 2023 4.160 4.180 4.140 4.160 11,766 +0.01(+0.24%)
Dec 19, 2023 4.140 4.160 4.130 4.150 10,657 +0.03(+0.73%)
Dec 18, 2023 4.140 4.140 4.100 4.120 9,930 +0.02(+0.49%)
Dec 15, 2023 4.140 4.140 4.050 4.100 26,452 -0.03(-0.73%)
Dec 14, 2023 4.160 4.200 4.130 4.130 17,600 -0.01(-0.24%)
Dec 13, 2023 4.030 4.140 4.010 4.140 31,621 +0.09(+2.22%)
Dec 12, 2023 4.100 4.100 4.030 4.050 13,406 -0.02(-0.49%)
Dec 11, 2023 4.110 4.110 4.070 4.070 22,555 -0.03(-0.73%)
Dec 08, 2023 4.080 4.100 4.040 4.100 15,906 +0.00(+0.00%)
Dec 07, 2023 4.070 4.100 4.070 4.100 11,921 +0.03(+0.74%)
Dec 06, 2023 4.080 4.100 4.070 4.070 9,912 +0.00(+0.00%)
Dec 05, 2023 4.110 4.110 4.060 4.070 13,855 -0.03(-0.73%)
Dec 04, 2023 4.140 4.170 4.090 4.100 28,405 -0.04(-0.97%)
Dec 01, 2023 4.100 4.140 4.080 4.140 35,540 +0.06(+1.47%)
Nov 30, 2023 4.050 4.090 4.050 4.080 22,500 +0.04(+0.99%)
Nov 29, 2023 4.030 4.060 4.030 4.040 19,500 +0.01(+0.25%)
Nov 28, 2023 4.010 4.030 4.000 4.030 14,100 +0.04(+1.00%)
Nov 27, 2023 4.000 4.010 3.970 3.990 14,021 +0.00(+0.00%)
Nov 24, 2023 3.980 4.000 3.970 3.990 14,421 +0.00(+0.00%)
Nov 23, 2023 3.970 3.990 3.960 3.990 5,100 +0.03(+0.76%)
Nov 22, 2023 3.950 3.970 3.930 3.960 7,868 -0.01(-0.25%)
Nov 21, 2023 3.960 3.980 3.940 3.970 7,377 -0.01(-0.25%)
Nov 20, 2023 3.960 4.030 3.930 3.980 17,151 +0.06(+1.53%)
Nov 17, 2023 3.920 3.920 3.900 3.920 27,560 +0.01(+0.26%)
Nov 16, 2023 3.940 3.940 3.890 3.910 7,860 -0.01(-0.26%)
Nov 15, 2023 3.970 3.990 3.920 3.920 10,120 -0.01(-0.25%)
Nov 14, 2023 3.830 3.950 3.830 3.930 31,806 +0.13(+3.42%)
Nov 13, 2023 3.800 3.840 3.760 3.800 16,461 -0.01(-0.26%)
Nov 10, 2023 3.840 3.840 3.810 3.810 7,835 -0.03(-0.78%)
Nov 09, 2023 3.870 3.890 3.800 3.840 20,372 -0.02(-0.52%)
Nov 08, 2023 3.880 3.880 3.860 3.860 1,880 -0.02(-0.52%)
Nov 07, 2023 3.890 3.890 3.880 3.880 2,000 -0.02(-0.51%)
Nov 06, 2023 3.940 4.000 3.880 3.900 15,150 +0.00(+0.00%)
Nov 03, 2023 3.930 3.950 3.870 3.900 15,822 +0.01(+0.26%)
Nov 02, 2023 3.770 3.900 3.770 3.890 12,477 +0.08(+2.10%)
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.