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 08, 2023 4.410 4.430 4.360 4.410 42,650 +0.00(+0.00%)
May 05, 2023 4.420 4.450 4.380 4.410 37,702 +0.03(+0.68%)
May 04, 2023 4.370 4.400 4.370 4.380 27,999 -0.03(-0.68%)
May 03, 2023 4.430 4.450 4.410 4.410 22,248 +0.00(+0.00%)
May 02, 2023 4.490 4.490 4.350 4.410 34,315 -0.07(-1.56%)
May 01, 2023 4.480 4.510 4.480 4.480 22,396 +0.01(+0.22%)
Apr 28, 2023 4.450 4.500 4.450 4.470 27,822 +0.01(+0.22%)
Apr 27, 2023 4.430 4.470 4.430 4.460 15,100 +0.05(+1.13%)
Apr 26, 2023 4.450 4.450 4.370 4.410 31,281 -0.02(-0.45%)
Apr 25, 2023 4.420 4.450 4.400 4.430 25,527 +0.00(+0.00%)
Apr 24, 2023 4.390 4.440 4.380 4.430 30,589 +0.03(+0.68%)
Apr 21, 2023 4.380 4.440 4.360 4.400 46,821 +0.04(+0.92%)
Apr 20, 2023 4.400 4.400 4.350 4.360 14,495 -0.05(-1.13%)
Apr 19, 2023 4.350 4.410 4.340 4.410 44,043 +0.07(+1.61%)
Apr 18, 2023 4.390 4.390 4.310 4.340 44,453 -0.04(-0.91%)
Apr 17, 2023 4.350 4.400 4.330 4.380 41,649 +0.03(+0.69%)
Apr 14, 2023 4.370 4.400 4.330 4.350 37,723 -0.02(-0.46%)
Apr 13, 2023 4.460 4.460 4.370 4.370 35,469 -0.06(-1.35%)
Apr 12, 2023 4.440 4.460 4.410 4.430 13,508 +0.01(+0.23%)
Apr 11, 2023 4.440 4.440 4.370 4.420 12,799 +0.00(+0.00%)
Apr 10, 2023 4.430 4.440 4.300 4.420 17,376 +0.00(+0.00%)
Apr 06, 2023 4.420 0 +0.05(+1.14%)
Apr 05, 2023 4.250 4.370 4.250 4.370 56,427 +0.11(+2.58%)
Apr 04, 2023 4.270 4.270 4.200 4.260 44,579 -0.04(-0.93%)
Apr 03, 2023 4.270 4.330 4.150 4.300 81,104 +0.03(+0.70%)
Mar 31, 2023 4.330 4.330 4.250 4.270 45,190 -0.03(-0.70%)
Mar 30, 2023 4.350 4.360 4.260 4.300 40,371 -0.12(-2.71%)
Mar 29, 2023 4.500 4.500 4.420 4.420 38,617 -0.11(-2.43%)
Mar 28, 2023 4.500 4.560 4.360 4.530 55,689 +0.00(+0.00%)
Mar 27, 2023 4.350 4.640 4.350 4.530 30,449 +0.14(+3.19%)
Mar 24, 2023 4.310 4.390 4.310 4.390 19,075 +0.10(+2.33%)
Mar 23, 2023 4.350 4.350 4.270 4.290 28,410 -0.04(-0.92%)
Mar 22, 2023 4.440 4.440 4.310 4.330 37,286 -0.06(-1.37%)
Mar 21, 2023 4.450 4.460 4.350 4.390 38,859 +0.01(+0.23%)
Mar 20, 2023 4.410 4.500 4.300 4.380 30,627 +0.02(+0.46%)
Mar 17, 2023 4.500 4.500 4.320 4.360 27,096 -0.10(-2.24%)
Mar 16, 2023 4.590 4.590 4.460 4.460 43,458 -0.16(-3.46%)
Mar 15, 2023 4.660 4.670 4.600 4.620 29,880 -0.08(-1.70%)
Mar 14, 2023 4.700 4.720 4.660 4.700 3,968 +0.07(+1.51%)
Mar 13, 2023 4.630 4.740 4.630 4.630 22,879 -0.02(-0.43%)
Mar 10, 2023 4.650 4.680 4.640 4.650 25,048 -0.05(-1.06%)
Mar 09, 2023 4.740 4.740 4.670 4.700 22,377 +0.01(+0.21%)
Mar 08, 2023 4.710 4.720 4.670 4.690 15,728 +0.04(+0.86%)
Mar 07, 2023 4.660 4.690 4.620 4.650 23,750 -0.05(-1.06%)
Mar 06, 2023 4.720 4.740 4.680 4.700 18,721 -0.01(-0.21%)
Mar 03, 2023 4.720 4.720 4.680 4.710 24,246 +0.02(+0.43%)
Mar 02, 2023 4.710 4.710 4.610 4.690 12,910 +0.06(+1.30%)
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.