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 29, 2015 9.330 9.360 9.300 9.360 40,462 +0.03(+0.32%)
May 28, 2015 9.360 9.370 9.300 9.330 47,527 -0.01(-0.11%)
May 27, 2015 9.310 9.360 9.310 9.340 51,446 +0.04(+0.43%)
May 26, 2015 9.380 9.400 9.300 9.300 62,597 -0.09(-0.96%)
May 25, 2015 9.340 9.400 9.340 9.390 34,354 +0.01(+0.11%)
May 22, 2015 9.370 9.440 9.340 9.380 57,027 -0.02(-0.21%)
May 21, 2015 9.450 9.490 9.380 9.400 83,509 +0.00(+0.00%)
May 20, 2015 9.520 9.540 9.400 9.400 82,234 -0.11(-1.16%)
May 19, 2015 9.440 9.530 9.440 9.510 57,385 +0.02(+0.21%)
May 15, 2015 9.490 9.490 9.490 0 +0.11(+1.17%)
May 14, 2015 9.370 9.430 9.370 9.380 48,245 +0.02(+0.21%)
May 13, 2015 9.380 9.440 9.320 9.360 108,518 -0.02(-0.21%)
May 12, 2015 9.380 9.420 9.340 9.380 118,996 -0.01(-0.11%)
May 11, 2015 9.350 9.410 9.350 9.390 162,306 +0.06(+0.64%)
May 08, 2015 9.330 9.340 9.310 9.330 34,249 +0.03(+0.32%)
May 07, 2015 9.370 9.370 9.300 9.300 79,967 -0.06(-0.64%)
May 06, 2015 9.340 9.370 9.250 9.360 78,925 +0.02(+0.21%)
May 05, 2015 9.350 9.380 9.310 9.340 48,764 -0.09(-0.95%)
May 04, 2015 9.370 9.430 9.360 9.430 49,915 +0.06(+0.64%)
May 01, 2015 9.340 9.430 9.340 9.370 53,700 +0.04(+0.43%)
Apr 30, 2015 9.340 9.350 9.310 9.330 57,621 +0.01(+0.11%)
Apr 29, 2015 9.320 9.350 9.310 9.320 92,211 +0.01(+0.11%)
Apr 28, 2015 9.300 9.390 9.280 9.310 128,678 +0.01(+0.11%)
Apr 27, 2015 9.270 9.300 9.240 9.300 45,167 +0.03(+0.32%)
Apr 24, 2015 9.300 9.300 9.200 9.270 48,093 -0.03(-0.32%)
Apr 23, 2015 9.240 9.300 9.180 9.300 47,613 +0.08(+0.87%)
Apr 22, 2015 9.240 9.270 9.210 9.220 86,601 +0.01(+0.11%)
Apr 21, 2015 9.210 9.320 9.200 9.210 91,738 -0.01(-0.11%)
Apr 20, 2015 9.200 9.290 9.180 9.220 42,966 +0.05(+0.55%)
Apr 17, 2015 9.210 9.240 9.160 9.170 79,339 -0.09(-0.97%)
Apr 16, 2015 9.230 9.290 9.200 9.260 84,690 +0.08(+0.87%)
Apr 15, 2015 9.220 9.330 9.180 9.180 182,410 -0.04(-0.43%)
Apr 14, 2015 9.160 9.280 9.160 9.220 96,975 +0.05(+0.55%)
Apr 13, 2015 9.200 9.240 9.150 9.170 60,039 -0.01(-0.11%)
Apr 10, 2015 9.220 9.240 9.150 9.180 91,858 +0.00(+0.00%)
Apr 09, 2015 9.230 9.230 9.120 9.180 78,723 -0.05(-0.54%)
Apr 08, 2015 9.240 9.260 9.180 9.230 34,345 -0.01(-0.11%)
Apr 07, 2015 9.300 9.300 9.210 9.240 51,985 -0.05(-0.54%)
Apr 06, 2015 9.280 9.320 9.220 9.290 33,354 +0.01(+0.11%)
Apr 02, 2015 9.280 9.280 9.280 0 +0.11(+1.20%)
Apr 01, 2015 9.220 9.230 9.160 9.170 108,863 -0.05(-0.54%)
Mar 31, 2015 9.220 9.230 9.170 9.220 102,007 -0.02(-0.22%)
Mar 30, 2015 9.220 9.290 9.210 9.240 67,682 +0.03(+0.33%)
Mar 27, 2015 9.220 9.260 9.130 9.210 120,708 -0.05(-0.54%)
Mar 26, 2015 9.320 9.330 9.220 9.260 76,920 +0.00(+0.00%)
Mar 25, 2015 9.350 9.400 9.260 9.260 68,102 -0.10(-1.07%)
Mar 24, 2015 9.350 9.370 9.300 9.360 36,655 +0.02(+0.21%)
Mar 23, 2015 9.290 9.380 9.290 9.340 42,980 +0.03(+0.32%)
Mar 20, 2015 9.260 9.330 9.240 9.310 61,010 +0.05(+0.54%)
Mar 19, 2015 9.250 9.310 9.220 9.260 122,970 -0.07(-0.75%)
Mar 18, 2015 9.320 9.370 9.280 9.330 67,401 +0.02(+0.21%)
Mar 17, 2015 9.320 9.340 9.280 9.310 58,403 -0.03(-0.32%)
Mar 16, 2015 9.340 9.400 9.280 9.340 57,315 +0.03(+0.32%)
Mar 13, 2015 9.310 9.320 9.200 9.310 73,106 -0.01(-0.11%)
Mar 12, 2015 9.290 9.330 9.260 9.320 36,443 +0.03(+0.32%)
Mar 11, 2015 9.330 9.360 9.240 9.290 108,267 -0.04(-0.43%)
Mar 10, 2015 9.350 9.360 9.300 9.330 151,687 -0.03(-0.32%)
Mar 09, 2015 9.300 9.380 9.240 9.360 108,885 +0.04(+0.43%)
Mar 06, 2015 9.380 9.390 9.270 9.320 56,839 -0.04(-0.43%)
Mar 05, 2015 9.460 9.490 9.360 9.360 110,595 -0.10(-1.06%)
Mar 04, 2015 9.480 9.480 9.410 9.460 84,757 -0.01(-0.11%)
Mar 03, 2015 9.530 9.530 9.470 9.470 79,472 -0.05(-0.53%)
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.