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 )

4.360 +0.060 (+1.40%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 27, 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 (%)
Feb 29, 2024 4.090 4.100 4.070 4.070 11,275 -0.02(-0.49%)
Feb 28, 2024 4.110 4.120 4.080 4.090 5,486 +0.01(+0.25%)
Feb 27, 2024 4.100 4.100 4.070 4.080 13,675 +0.01(+0.25%)
Feb 26, 2024 4.120 4.120 4.070 4.070 16,195 -0.05(-1.21%)
Feb 23, 2024 4.080 4.120 4.080 4.120 5,960 +0.03(+0.73%)
Feb 22, 2024 4.060 4.110 4.050 4.090 12,416 +0.03(+0.74%)
Feb 21, 2024 4.070 4.070 4.060 4.060 6,307 -0.01(-0.25%)
Feb 20, 2024 4.090 4.090 4.060 4.070 10,814 +0.02(+0.49%)
Feb 16, 2024 4.050 0 +0.03(+0.75%)
Feb 15, 2024 4.040 4.070 4.020 4.020 13,500 +0.02(+0.50%)
Feb 14, 2024 4.000 4.070 3.990 4.000 30,426 +0.04(+1.01%)
Feb 13, 2024 3.980 3.980 3.900 3.960 27,040 -0.04(-1.00%)
Feb 12, 2024 4.000 4.000 3.970 4.000 8,579 +0.00(+0.00%)
Feb 09, 2024 4.040 4.040 4.000 4.000 9,909 -0.02(-0.50%)
Feb 08, 2024 4.060 4.060 4.020 4.020 31,820 -0.01(-0.25%)
Feb 07, 2024 4.060 4.070 4.030 4.030 5,406 -0.02(-0.49%)
Feb 06, 2024 4.060 4.080 4.040 4.050 5,100 -0.01(-0.25%)
Feb 05, 2024 4.050 4.070 4.030 4.060 5,070 -0.02(-0.49%)
Feb 02, 2024 4.060 4.090 4.050 4.080 3,714 +0.01(+0.25%)
Feb 01, 2024 4.080 4.090 4.070 4.070 8,232 +0.02(+0.49%)
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%)
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.