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, 2019 6.640 6.640 6.590 6.600 11,365 -0.04(-0.60%)
May 30, 2019 6.710 6.710 6.630 6.640 21,510 -0.09(-1.34%)
May 29, 2019 6.690 6.730 6.660 6.730 10,000 +0.04(+0.60%)
May 28, 2019 6.680 6.720 6.640 6.690 24,400 +0.01(+0.15%)
May 27, 2019 6.730 6.740 6.680 6.680 13,208 -0.05(-0.74%)
May 24, 2019 6.720 6.740 6.720 6.730 11,799 +0.00(+0.00%)
May 23, 2019 6.700 6.740 6.680 6.730 25,734 +0.05(+0.75%)
May 22, 2019 6.750 6.750 6.670 6.680 11,175 -0.09(-1.33%)
May 21, 2019 6.750 6.770 6.720 6.770 13,489 +0.01(+0.15%)
May 17, 2019 6.760 6.760 6.760 0 +0.09(+1.35%)
May 16, 2019 6.710 6.750 6.650 6.670 17,930 -0.02(-0.30%)
May 15, 2019 6.690 6.720 6.620 6.690 27,100 -0.02(-0.30%)
May 14, 2019 6.690 6.710 6.690 6.710 5,500 +0.01(+0.15%)
May 13, 2019 6.700 6.710 6.650 6.700 21,600 -0.02(-0.30%)
May 10, 2019 6.720 6.750 6.670 6.720 30,308 -0.02(-0.30%)
May 09, 2019 6.730 6.740 6.620 6.740 52,989 +0.02(+0.30%)
May 08, 2019 6.710 6.750 6.670 6.720 25,000 +0.00(+0.00%)
May 07, 2019 6.720 6.730 6.670 6.720 17,650 +0.00(+0.00%)
May 06, 2019 6.660 6.720 6.660 6.720 17,396 +0.06(+0.90%)
May 03, 2019 6.640 6.710 6.630 6.660 20,035 +0.04(+0.60%)
May 02, 2019 6.700 6.710 6.620 6.620 22,449 -0.11(-1.63%)
May 01, 2019 6.710 6.730 6.670 6.730 16,455 +0.00(+0.00%)
Apr 30, 2019 6.710 6.760 6.670 6.730 17,610 -0.04(-0.59%)
Apr 29, 2019 6.640 6.800 6.630 6.770 47,050 +0.13(+1.96%)
Apr 26, 2019 6.720 6.720 6.630 6.640 36,570 -0.08(-1.19%)
Apr 25, 2019 6.760 6.760 6.650 6.720 61,761 -0.01(-0.15%)
Apr 24, 2019 6.870 6.870 6.710 6.730 23,975 -0.11(-1.61%)
Apr 23, 2019 6.770 6.900 6.770 6.840 26,422 +0.02(+0.29%)
Apr 22, 2019 7.020 7.050 6.800 6.820 23,972 -0.26(-3.67%)
Apr 18, 2019 7.080 7.080 7.080 0 +0.27(+3.96%)
Apr 17, 2019 6.820 6.840 6.740 6.810 5,456 -0.03(-0.44%)
Apr 16, 2019 6.810 6.930 6.770 6.840 19,720 -0.05(-0.73%)
Apr 15, 2019 6.850 6.890 6.740 6.890 11,872 +0.04(+0.58%)
Apr 12, 2019 6.720 6.850 6.660 6.850 40,370 +0.21(+3.16%)
Apr 11, 2019 6.750 6.750 6.610 6.640 23,789 -0.10(-1.48%)
Apr 10, 2019 6.690 6.750 6.690 6.740 25,448 +0.01(+0.15%)
Apr 09, 2019 6.780 6.810 6.730 6.730 10,250 -0.05(-0.74%)
Apr 08, 2019 6.820 6.840 6.770 6.780 12,612 -0.02(-0.29%)
Apr 05, 2019 6.720 6.810 6.720 6.800 12,018 +0.08(+1.19%)
Apr 04, 2019 6.680 6.730 6.660 6.720 26,700 +0.05(+0.75%)
Apr 03, 2019 6.870 6.870 6.670 6.670 57,907 -0.19(-2.77%)
Apr 02, 2019 6.800 6.870 6.760 6.860 18,025 +0.10(+1.48%)
Apr 01, 2019 6.750 6.790 6.730 6.760 32,915 -0.02(-0.29%)
Mar 29, 2019 7.000 7.000 6.750 6.780 61,289 -0.26(-3.69%)
Mar 28, 2019 7.070 7.070 7.030 7.040 30,100 -0.10(-1.40%)
Mar 27, 2019 7.060 7.140 7.040 7.140 36,570 +0.07(+0.99%)
Mar 26, 2019 7.000 7.070 6.980 7.070 29,259 +0.08(+1.14%)
Mar 25, 2019 6.900 7.000 6.890 6.990 45,553 +0.10(+1.45%)
Mar 22, 2019 6.730 6.900 6.730 6.890 67,777 +0.18(+2.68%)
Mar 21, 2019 6.640 6.750 6.640 6.710 23,489 +0.05(+0.75%)
Mar 20, 2019 6.630 6.670 6.590 6.660 32,500 +0.05(+0.76%)
Mar 19, 2019 6.660 6.680 6.590 6.610 56,788 -0.08(-1.20%)
Mar 18, 2019 6.790 6.790 6.670 6.690 41,325 -0.06(-0.89%)
Mar 15, 2019 6.750 6.800 6.720 6.750 15,050 +0.10(+1.50%)
Mar 14, 2019 6.820 6.820 6.650 6.650 15,505 -0.19(-2.78%)
Mar 13, 2019 6.710 6.850 6.710 6.840 20,689 +0.14(+2.09%)
Mar 12, 2019 6.640 6.700 6.610 6.700 13,250 +0.08(+1.21%)
Mar 11, 2019 6.550 6.640 6.550 6.620 33,260 +0.08(+1.22%)
Mar 08, 2019 6.550 6.550 6.510 6.540 20,490 -0.03(-0.46%)
Mar 07, 2019 6.570 6.590 6.510 6.570 56,322 +0.03(+0.46%)
Mar 06, 2019 6.540 6.580 6.520 6.540 23,884 +0.01(+0.15%)
Mar 05, 2019 6.480 6.600 6.480 6.530 30,335 +0.05(+0.77%)
Mar 04, 2019 6.490 6.490 6.420 6.480 46,320 -0.01(-0.15%)
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.