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 (%)
May 31, 2022 6.440 6.450 6.250 6.270 53,800 -0.14(-2.18%)
May 30, 2022 6.430 6.450 6.370 6.410 23,501 -0.04(-0.62%)
May 27, 2022 6.450 6.450 6.370 6.450 12,967 +0.08(+1.26%)
May 26, 2022 6.360 6.390 6.270 6.370 21,293 +0.02(+0.31%)
May 25, 2022 6.440 6.450 6.350 6.350 10,026 -0.04(-0.63%)
May 24, 2022 6.530 6.530 6.390 6.390 11,663 -0.01(-0.16%)
May 20, 2022 6.400 0 -0.03(-0.47%)
May 19, 2022 6.520 6.520 6.370 6.430 32,500 -0.02(-0.31%)
May 18, 2022 6.410 6.460 6.380 6.450 5,314 +0.06(+0.94%)
May 17, 2022 6.390 6.490 6.390 6.390 10,175 +0.00(+0.00%)
May 16, 2022 6.530 6.530 6.300 6.390 14,996 -0.01(-0.16%)
May 13, 2022 6.400 6.590 6.400 6.400 17,491 +0.06(+0.95%)
May 12, 2022 6.570 6.610 6.340 6.340 35,490 -0.26(-3.94%)
May 11, 2022 6.580 6.630 6.550 6.600 8,557 +0.10(+1.54%)
May 10, 2022 6.550 6.570 6.500 6.500 10,135 +0.00(+0.00%)
May 09, 2022 6.640 6.650 6.500 6.500 12,844 -0.06(-0.91%)
May 06, 2022 6.630 6.630 6.560 6.560 8,627 -0.10(-1.50%)
May 05, 2022 6.660 6.720 6.520 6.660 25,495 +0.03(+0.45%)
May 04, 2022 6.650 6.800 6.500 6.630 10,171 +0.13(+2.00%)
May 03, 2022 6.420 6.600 6.420 6.500 19,296 +0.02(+0.31%)
May 02, 2022 6.460 6.700 6.450 6.480 15,143 +0.00(+0.00%)
Apr 29, 2022 6.890 6.890 6.400 6.480 56,210 -0.28(-4.14%)
Apr 28, 2022 6.740 6.800 6.690 6.760 20,444 +0.07(+1.05%)
Apr 27, 2022 6.670 6.740 6.630 6.690 8,066 +0.04(+0.60%)
Apr 26, 2022 6.610 6.650 6.560 6.650 11,772 -0.01(-0.15%)
Apr 25, 2022 6.630 6.720 6.460 6.660 28,208 -0.05(-0.75%)
Apr 22, 2022 6.700 6.800 6.580 6.710 14,247 -0.01(-0.15%)
Apr 21, 2022 6.760 6.820 6.700 6.720 11,470 +0.02(+0.30%)
Apr 20, 2022 6.790 6.860 6.700 6.700 6,956 -0.04(-0.59%)
Apr 19, 2022 6.750 6.830 6.740 6.740 16,688 +0.00(+0.00%)
Apr 18, 2022 6.780 6.780 6.740 6.740 17,761 +0.02(+0.30%)
Apr 14, 2022 6.720 0 -0.09(-1.32%)
Apr 13, 2022 6.840 6.850 6.690 6.810 25,242 +0.04(+0.59%)
Apr 12, 2022 6.790 6.820 6.760 6.770 4,025 -0.06(-0.88%)
Apr 11, 2022 6.700 6.830 6.690 6.830 11,426 +0.15(+2.25%)
Apr 08, 2022 6.620 6.700 6.610 6.680 18,040 -0.01(-0.15%)
Apr 07, 2022 6.630 6.700 6.440 6.690 16,563 +0.35(+5.52%)
Apr 06, 2022 6.640 6.800 6.320 6.340 64,013 -0.31(-4.66%)
Apr 05, 2022 6.850 6.900 6.650 6.650 20,190 -0.16(-2.35%)
Apr 04, 2022 6.860 6.860 6.720 6.810 10,608 +0.10(+1.49%)
Apr 01, 2022 7.110 7.110 6.700 6.710 47,679 -0.34(-4.82%)
Mar 31, 2022 7.200 7.200 6.860 7.050 35,429 -0.15(-2.08%)
Mar 30, 2022 7.280 7.300 7.000 7.200 40,420 -0.25(-3.36%)
Mar 29, 2022 7.400 7.450 7.260 7.450 40,019 -0.01(-0.13%)
Mar 28, 2022 7.280 7.460 7.280 7.460 23,893 +0.19(+2.61%)
Mar 25, 2022 7.240 7.360 7.200 7.270 36,844 +0.02(+0.28%)
Mar 24, 2022 7.180 7.250 7.100 7.250 24,508 +0.13(+1.83%)
Mar 23, 2022 7.090 7.160 7.090 7.120 31,145 +0.06(+0.85%)
Mar 22, 2022 7.000 7.090 7.000 7.060 24,750 +0.03(+0.43%)
Mar 21, 2022 6.960 7.050 6.940 7.030 34,780 +0.15(+2.18%)
Mar 18, 2022 6.910 6.930 6.870 6.880 12,052 +0.06(+0.88%)
Mar 17, 2022 6.800 6.820 6.780 6.820 2,805 +0.03(+0.44%)
Mar 16, 2022 6.690 6.790 6.690 6.790 20,794 +0.13(+1.95%)
Mar 15, 2022 6.720 6.740 6.650 6.660 8,626 +0.01(+0.15%)
Mar 14, 2022 6.630 6.680 6.570 6.650 15,151 +0.18(+2.78%)
Mar 11, 2022 6.550 6.740 6.450 6.470 42,749 -0.05(-0.77%)
Mar 10, 2022 6.670 6.680 6.520 6.520 24,066 -0.19(-2.83%)
Mar 09, 2022 6.730 6.770 6.640 6.710 11,356 +0.21(+3.23%)
Mar 08, 2022 6.430 6.730 6.430 6.500 41,602 +0.05(+0.78%)
Mar 07, 2022 6.610 6.620 6.410 6.450 39,064 -0.26(-3.87%)
Mar 04, 2022 6.870 6.870 6.520 6.710 36,532 -0.16(-2.33%)
Mar 03, 2022 6.930 6.930 6.870 6.870 10,227 -0.03(-0.43%)
Mar 02, 2022 7.080 7.080 6.840 6.900 62,121 -0.12(-1.71%)
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.