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, 2017 7.520 7.660 7.500 7.660 13,820 +0.14(+1.86%)
May 30, 2017 7.640 7.680 7.520 7.520 64,700 -0.16(-2.08%)
May 29, 2017 7.600 7.680 7.580 7.680 22,950 +0.00(+0.00%)
May 26, 2017 7.640 7.680 7.600 7.680 50,585 +0.05(+0.66%)
May 25, 2017 7.630 7.690 7.580 7.630 55,545 -0.05(-0.65%)
May 24, 2017 7.560 7.680 7.530 7.680 25,850 +0.10(+1.32%)
May 23, 2017 7.540 7.610 7.480 7.580 43,000 +0.12(+1.61%)
May 19, 2017 7.470 7.530 7.440 7.460 36,983 +0.03(+0.40%)
May 18, 2017 7.450 7.650 7.350 7.430 36,110 -0.07(-0.93%)
May 17, 2017 7.620 7.640 7.400 7.500 36,630 -0.19(-2.47%)
May 16, 2017 7.680 7.710 7.610 7.690 31,851 +0.00(+0.00%)
May 15, 2017 7.710 7.880 7.690 7.690 39,775 -0.07(-0.90%)
May 12, 2017 7.690 7.760 7.650 7.760 24,482 +0.06(+0.78%)
May 11, 2017 7.770 7.770 7.570 7.700 20,541 -0.07(-0.90%)
May 10, 2017 7.650 7.770 7.570 7.770 25,645 +0.09(+1.17%)
May 09, 2017 7.630 7.730 7.610 7.680 8,500 +0.03(+0.39%)
May 08, 2017 7.760 7.850 7.580 7.650 91,758 -0.10(-1.29%)
May 05, 2017 7.590 7.750 7.580 7.750 53,925 +0.15(+1.97%)
May 04, 2017 7.680 7.680 7.530 7.600 33,553 -0.05(-0.65%)
May 03, 2017 7.700 7.720 7.650 7.650 90,055 +0.00(+0.00%)
May 02, 2017 7.530 7.660 7.530 7.650 105,363 +0.13(+1.73%)
May 01, 2017 7.550 7.570 7.470 7.520 30,723 -0.02(-0.27%)
Apr 28, 2017 7.550 7.580 7.470 7.540 10,285 -0.01(-0.13%)
Apr 27, 2017 7.530 7.550 7.460 7.550 10,981 +0.00(+0.00%)
Apr 26, 2017 7.450 7.590 7.430 7.550 25,547 +0.15(+2.03%)
Apr 25, 2017 7.450 7.460 7.350 7.400 25,020 -0.05(-0.67%)
Apr 24, 2017 7.430 7.450 7.270 7.450 30,110 +0.01(+0.13%)
Apr 21, 2017 7.410 7.440 7.350 7.440 9,126 +0.00(+0.00%)
Apr 20, 2017 7.370 7.440 7.250 7.440 27,016 +0.04(+0.54%)
Apr 19, 2017 7.400 7.440 7.330 7.400 21,465 -0.03(-0.40%)
Apr 18, 2017 7.460 7.490 7.340 7.430 24,121 -0.01(-0.13%)
Apr 17, 2017 7.270 7.470 7.230 7.440 26,105 +0.14(+1.92%)
Apr 13, 2017 7.160 7.320 7.090 7.300 95,825 +0.13(+1.81%)
Apr 12, 2017 7.270 7.270 7.130 7.170 49,908 -0.09(-1.24%)
Apr 11, 2017 7.370 7.370 7.240 7.260 63,521 -0.06(-0.82%)
Apr 10, 2017 7.330 7.360 7.210 7.320 43,825 -0.01(-0.14%)
Apr 07, 2017 7.270 7.330 7.260 7.330 24,430 +0.07(+0.96%)
Apr 06, 2017 7.220 7.330 7.220 7.260 68,325 +0.03(+0.41%)
Apr 05, 2017 7.220 7.330 7.220 7.230 54,527 +0.04(+0.56%)
Apr 04, 2017 7.110 7.260 7.110 7.190 60,750 +0.13(+1.84%)
Apr 03, 2017 7.120 7.180 7.020 7.060 55,743 -0.02(-0.28%)
Mar 31, 2017 7.100 7.290 7.080 7.080 46,800 +0.01(+0.14%)
Mar 30, 2017 7.120 7.150 7.070 7.070 26,800 -0.05(-0.70%)
Mar 29, 2017 7.240 7.240 7.060 7.120 76,265 -0.15(-2.06%)
Mar 28, 2017 7.270 7.320 7.250 7.270 33,720 +0.02(+0.28%)
Mar 27, 2017 7.290 7.290 7.200 7.250 34,760 -0.04(-0.55%)
Mar 24, 2017 7.230 7.320 7.200 7.290 32,772 +0.07(+0.97%)
Mar 23, 2017 7.110 7.250 7.090 7.220 38,050 +0.14(+1.98%)
Mar 22, 2017 7.070 7.080 7.010 7.080 57,475 +0.00(+0.00%)
Mar 21, 2017 7.160 7.170 7.080 7.080 79,288 -0.08(-1.12%)
Mar 20, 2017 7.110 7.160 7.110 7.160 42,572 +0.03(+0.42%)
Mar 17, 2017 7.130 7.180 7.100 7.130 43,381 -0.01(-0.14%)
Mar 16, 2017 7.140 7.140 7.090 7.140 30,575 +0.00(+0.00%)
Mar 15, 2017 7.100 7.140 7.080 7.140 19,805 +0.03(+0.42%)
Mar 14, 2017 7.120 7.120 7.060 7.110 72,687 -0.02(-0.28%)
Mar 13, 2017 7.140 7.140 7.100 7.130 31,350 -0.01(-0.14%)
Mar 10, 2017 7.120 7.150 7.070 7.140 18,952 +0.02(+0.28%)
Mar 09, 2017 7.030 7.150 7.030 7.120 84,730 +0.12(+1.71%)
Mar 08, 2017 7.120 7.140 6.990 7.000 75,686 -0.12(-1.69%)
Mar 07, 2017 7.150 7.180 7.100 7.120 67,010 +0.00(+0.00%)
Mar 06, 2017 7.140 7.210 6.990 7.120 143,927 -0.04(-0.56%)
Mar 03, 2017 7.070 7.200 7.020 7.160 150,156 +0.14(+1.99%)
Mar 02, 2017 7.020 7.080 6.980 7.020 46,920 +0.02(+0.29%)
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.