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 UNCHANGED
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 (%)
May 27, 2024 4.320 4.390 4.320 4.360 4,070 +0.06(+1.40%)
May 24, 2024 4.460 4.460 4.290 4.300 15,316 -0.12(-2.71%)
May 23, 2024 4.520 4.520 4.420 4.420 12,700 -0.08(-1.78%)
May 22, 2024 4.550 4.550 4.470 4.500 29,400 -0.02(-0.44%)
May 21, 2024 4.570 4.600 4.510 4.520 14,130 -0.02(-0.44%)
May 17, 2024 4.540 0 +0.07(+1.57%)
May 16, 2024 4.450 4.500 4.450 4.470 26,692 +0.06(+1.36%)
May 15, 2024 4.420 4.440 4.400 4.410 19,100 -0.02(-0.45%)
May 14, 2024 4.380 4.470 4.380 4.430 7,996 +0.01(+0.23%)
May 13, 2024 4.350 4.420 4.350 4.420 12,722 +0.02(+0.45%)
May 10, 2024 4.370 4.400 4.370 4.400 5,974 +0.03(+0.69%)
May 09, 2024 4.320 4.370 4.320 4.370 21,675 +0.07(+1.63%)
May 08, 2024 4.310 4.330 4.250 4.300 8,600 -0.01(-0.23%)
May 07, 2024 4.220 4.350 4.220 4.310 38,062 +0.08(+1.89%)
May 06, 2024 4.230 4.240 4.210 4.230 12,135 -0.01(-0.24%)
May 03, 2024 4.180 4.250 4.180 4.240 8,949 +0.04(+0.95%)
May 02, 2024 4.180 4.240 4.180 4.200 20,000 +0.02(+0.48%)
May 01, 2024 4.140 4.180 4.140 4.180 2,206 +0.04(+0.97%)
Apr 30, 2024 4.180 4.190 4.140 4.140 13,565 -0.05(-1.19%)
Apr 29, 2024 4.240 4.240 4.170 4.190 13,732 -0.04(-0.95%)
Apr 26, 2024 4.250 4.250 4.230 4.230 4,155 +0.03(+0.71%)
Apr 25, 2024 4.180 4.240 4.170 4.200 11,200 -0.01(-0.24%)
Apr 24, 2024 4.190 4.210 4.170 4.210 3,501 +0.02(+0.48%)
Apr 23, 2024 4.190 4.220 4.160 4.190 14,820 +0.01(+0.24%)
Apr 22, 2024 4.080 4.180 4.080 4.180 40,827 +0.09(+2.20%)
Apr 19, 2024 4.090 4.090 4.040 4.090 7,750 +0.02(+0.49%)
Apr 18, 2024 4.040 4.070 4.040 4.070 1,181 +0.04(+0.99%)
Apr 17, 2024 4.050 4.050 4.030 4.030 14,255 -0.01(-0.25%)
Apr 16, 2024 4.090 4.090 4.040 4.040 8,774 -0.07(-1.70%)
Apr 15, 2024 4.060 4.120 4.040 4.110 19,563 +0.06(+1.48%)
Apr 12, 2024 4.140 4.160 4.050 4.050 28,508 -0.06(-1.46%)
Apr 11, 2024 4.130 4.130 4.110 4.110 16,026 +0.01(+0.24%)
Apr 10, 2024 4.150 4.150 4.070 4.100 24,550 -0.09(-2.15%)
Apr 09, 2024 4.170 4.190 4.150 4.190 7,705 +0.00(+0.00%)
Apr 08, 2024 4.150 4.190 4.150 4.190 8,347 +0.03(+0.72%)
Apr 05, 2024 4.170 4.190 4.080 4.160 35,666 -0.05(-1.19%)
Apr 04, 2024 4.240 4.240 4.150 4.210 55,040 +0.00(+0.00%)
Apr 03, 2024 4.220 4.300 4.200 4.210 21,011 +0.01(+0.24%)
Apr 02, 2024 4.200 4.230 4.200 4.200 4,110 +0.00(+0.00%)
Apr 01, 2024 4.260 4.260 4.190 4.200 12,233 -0.03(-0.71%)
Mar 28, 2024 4.230 0 +0.04(+0.95%)
Mar 27, 2024 4.240 4.240 4.130 4.190 16,592 -0.11(-2.56%)
Mar 26, 2024 4.360 4.360 4.290 4.300 17,750 -0.03(-0.69%)
Mar 25, 2024 4.300 4.370 4.270 4.330 56,007 +0.00(+0.00%)
Mar 22, 2024 4.260 4.330 4.250 4.330 27,920 +0.07(+1.64%)
Mar 21, 2024 4.250 4.280 4.250 4.260 41,066 +0.01(+0.24%)
Mar 20, 2024 4.220 4.250 4.220 4.250 8,200 +0.03(+0.71%)
Mar 19, 2024 4.210 4.250 4.210 4.220 31,500 +0.00(+0.00%)
Mar 18, 2024 4.220 4.280 4.210 4.220 20,470 +0.00(+0.00%)
Mar 15, 2024 4.140 4.260 4.140 4.220 16,462 +0.05(+1.20%)
Mar 14, 2024 4.220 4.230 4.160 4.170 15,523 -0.05(-1.18%)
Mar 13, 2024 4.250 4.250 4.180 4.220 25,340 +0.03(+0.72%)
Mar 12, 2024 4.170 4.210 4.170 4.190 10,700 +0.02(+0.48%)
Mar 11, 2024 4.300 4.300 4.170 4.170 40,296 -0.07(-1.65%)
Mar 08, 2024 4.200 4.250 4.150 4.240 31,933 +0.09(+2.17%)
Mar 07, 2024 4.120 4.160 4.120 4.150 8,230 +0.03(+0.73%)
Mar 06, 2024 4.060 4.120 4.060 4.120 12,548 +0.06(+1.48%)
Mar 05, 2024 4.060 4.070 4.060 4.060 2,914 +0.01(+0.25%)
Mar 04, 2024 4.060 4.070 4.050 4.050 14,270 -0.02(-0.49%)
Mar 01, 2024 4.080 4.120 4.070 4.070 8,600 +0.00(+0.00%)
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%)
Dec 01, 2023 4.100 4.140 4.080 4.140 35,540 +0.06(+1.47%)
Nov 30, 2023 4.050 4.090 4.050 4.080 22,500 +0.04(+0.99%)
Nov 29, 2023 4.030 4.060 4.030 4.040 19,500 +0.01(+0.25%)
Nov 28, 2023 4.010 4.030 4.000 4.030 14,100 +0.04(+1.00%)
Nov 27, 2023 4.000 4.010 3.970 3.990 14,021 +0.00(+0.00%)
Nov 24, 2023 3.980 4.000 3.970 3.990 14,421 +0.00(+0.00%)
Nov 23, 2023 3.970 3.990 3.960 3.990 5,100 +0.03(+0.76%)
Nov 22, 2023 3.950 3.970 3.930 3.960 7,868 -0.01(-0.25%)
Nov 21, 2023 3.960 3.980 3.940 3.970 7,377 -0.01(-0.25%)
Nov 20, 2023 3.960 4.030 3.930 3.980 17,151 +0.06(+1.53%)
Nov 17, 2023 3.920 3.920 3.900 3.920 27,560 +0.01(+0.26%)
Nov 16, 2023 3.940 3.940 3.890 3.910 7,860 -0.01(-0.26%)
Nov 15, 2023 3.970 3.990 3.920 3.920 10,120 -0.01(-0.25%)
Nov 14, 2023 3.830 3.950 3.830 3.930 31,806 +0.13(+3.42%)
Nov 13, 2023 3.800 3.840 3.760 3.800 16,461 -0.01(-0.26%)
Nov 10, 2023 3.840 3.840 3.810 3.810 7,835 -0.03(-0.78%)
Nov 09, 2023 3.870 3.890 3.800 3.840 20,372 -0.02(-0.52%)
Nov 08, 2023 3.880 3.880 3.860 3.860 1,880 -0.02(-0.52%)
Nov 07, 2023 3.890 3.890 3.880 3.880 2,000 -0.02(-0.51%)
Nov 06, 2023 3.940 4.000 3.880 3.900 15,150 +0.00(+0.00%)
Nov 03, 2023 3.930 3.950 3.870 3.900 15,822 +0.01(+0.26%)
Nov 02, 2023 3.770 3.900 3.770 3.890 12,477 +0.08(+2.10%)
Nov 01, 2023 3.710 3.810 3.670 3.810 22,450 +0.12(+3.25%)
Oct 31, 2023 3.700 3.700 3.650 3.690 10,163 +0.04(+1.10%)
Oct 30, 2023 3.650 3.650 3.620 3.650 19,576 +0.01(+0.27%)
Oct 27, 2023 3.640 3.660 3.600 3.640 23,435 -0.04(-1.09%)
Oct 26, 2023 3.660 3.710 3.650 3.680 16,500 +0.05(+1.38%)
Oct 25, 2023 3.690 3.690 3.600 3.630 64,326 -0.05(-1.36%)
Oct 24, 2023 3.720 3.720 3.670 3.680 38,145 -0.04(-1.08%)
Oct 23, 2023 3.750 3.750 3.660 3.720 25,543 +0.01(+0.27%)
Oct 20, 2023 3.780 3.780 3.700 3.710 26,060 -0.07(-1.85%)
Oct 19, 2023 3.770 3.780 3.750 3.780 5,000 +0.03(+0.80%)
Oct 18, 2023 3.840 3.840 3.750 3.750 29,063 -0.15(-3.85%)
Oct 17, 2023 3.780 3.940 3.780 3.900 51,864 +0.07(+1.83%)
Oct 16, 2023 3.830 3.850 3.780 3.830 14,537 +0.03(+0.79%)
Oct 13, 2023 3.830 3.830 3.770 3.800 14,100 -0.01(-0.26%)
Oct 12, 2023 3.860 3.860 3.800 3.810 17,444 +0.03(+0.79%)
Oct 11, 2023 3.720 3.790 3.720 3.780 33,300 +0.06(+1.61%)
Oct 10, 2023 3.690 3.720 3.690 3.720 23,824 +0.04(+1.09%)
Oct 06, 2023 3.680 0 +0.00(+0.00%)
Oct 05, 2023 3.710 3.710 3.620 3.680 31,368 -0.01(-0.27%)
Oct 04, 2023 3.720 3.730 3.650 3.690 14,140 -0.02(-0.54%)
Oct 03, 2023 3.960 3.960 3.710 3.710 59,992 -0.25(-6.31%)
Oct 02, 2023 4.040 4.040 3.940 3.960 9,747 -0.08(-1.98%)
Sep 29, 2023 4.000 4.090 4.000 4.040 19,481 +0.01(+0.25%)
Sep 28, 2023 4.130 4.130 3.940 4.030 35,825 -0.22(-5.18%)
Sep 27, 2023 4.260 4.290 4.230 4.250 8,049 +0.01(+0.24%)
Sep 26, 2023 4.230 4.250 4.230 4.240 2,000 +0.00(+0.00%)
Sep 25, 2023 4.170 4.250 4.230 4.240 14,349 +0.05(+1.19%)
Sep 22, 2023 4.230 4.240 4.190 4.190 16,700 +0.00(+0.00%)
Sep 21, 2023 4.240 4.250 4.190 4.190 13,899 -0.04(-0.95%)
Sep 20, 2023 4.250 4.250 4.230 4.230 2,600 -0.01(-0.24%)
Sep 19, 2023 4.270 4.270 4.210 4.240 9,350 -0.05(-1.17%)
Sep 18, 2023 4.280 4.290 4.210 4.290 14,062 +0.03(+0.70%)
Sep 15, 2023 4.260 4.290 4.260 4.260 2,008 +0.00(+0.00%)
Sep 14, 2023 4.250 4.290 4.250 4.260 9,866 +0.02(+0.47%)
Sep 13, 2023 4.200 4.250 4.190 4.240 13,215 +0.04(+0.95%)
Sep 12, 2023 4.230 4.230 4.200 4.200 9,220 -0.01(-0.24%)
Sep 11, 2023 4.240 4.240 4.210 4.210 13,609 -0.01(-0.24%)
Sep 08, 2023 4.250 4.250 4.170 4.220 12,400 -0.01(-0.24%)
Sep 07, 2023 4.180 4.230 4.160 4.230 10,748 +0.03(+0.71%)
Sep 06, 2023 4.280 4.280 4.200 4.200 9,404 -0.08(-1.87%)
Sep 05, 2023 4.280 4.300 4.270 4.280 2,000 +0.01(+0.23%)
Sep 01, 2023 4.270 0 -0.02(-0.47%)
Aug 31, 2023 4.320 4.340 4.290 4.290 6,810 -0.01(-0.23%)
Aug 30, 2023 4.350 4.380 4.300 4.300 13,913 +0.00(+0.00%)
Aug 29, 2023 4.330 4.330 4.300 4.300 19,575 -0.01(-0.23%)
Aug 28, 2023 4.280 4.330 4.280 4.310 12,052 +0.04(+0.94%)
Aug 25, 2023 4.270 4.290 4.250 4.270 13,425 +0.02(+0.47%)
Aug 24, 2023 4.260 4.300 4.250 4.250 12,427 -0.03(-0.70%)
Aug 23, 2023 4.230 4.280 4.220 4.280 20,719 +0.05(+1.18%)
Aug 22, 2023 4.260 4.270 4.220 4.230 10,696 -0.07(-1.63%)
Aug 21, 2023 4.280 4.300 4.230 4.300 21,464 +0.02(+0.47%)
Aug 18, 2023 4.260 4.300 4.250 4.280 8,859 +0.02(+0.47%)
Aug 17, 2023 4.330 4.330 4.260 4.260 7,706 +0.00(+0.00%)
Aug 16, 2023 4.290 4.300 4.260 4.260 7,840 -0.02(-0.47%)
Aug 15, 2023 4.340 4.340 4.270 4.280 15,197 -0.07(-1.61%)
Aug 14, 2023 4.350 4.360 4.340 4.350 5,612 +0.00(+0.00%)
Aug 11, 2023 4.330 4.350 4.310 4.350 25,165 +0.04(+0.93%)
Aug 10, 2023 4.330 4.330 4.310 4.310 6,123 +0.03(+0.70%)
Aug 09, 2023 4.280 4.320 4.280 4.280 12,185 +0.01(+0.23%)
Aug 08, 2023 4.260 4.290 4.260 4.270 8,115 -0.02(-0.47%)
Aug 04, 2023 4.290 0 +0.01(+0.23%)
Aug 03, 2023 4.310 4.310 4.280 4.280 5,764 -0.04(-0.93%)
Aug 02, 2023 4.370 4.370 4.320 4.320 5,657 -0.01(-0.23%)
Aug 01, 2023 4.400 4.400 4.330 4.330 7,170 -0.02(-0.46%)
Jul 31, 2023 4.380 4.380 4.340 4.350 8,817 -0.03(-0.68%)
Jul 28, 2023 4.360 4.380 4.300 4.380 4,927 +0.02(+0.46%)
Jul 27, 2023 4.420 4.420 4.350 4.360 28,088 -0.04(-0.91%)
Jul 26, 2023 4.430 4.440 4.380 4.400 17,427 -0.01(-0.23%)
Jul 25, 2023 4.400 4.410 4.390 4.410 27,753 +0.04(+0.92%)
Jul 24, 2023 4.370 4.400 4.370 4.370 24,171 +0.01(+0.23%)
Jul 21, 2023 4.310 4.380 4.310 4.360 24,200 +0.04(+0.93%)
Jul 20, 2023 4.360 4.360 4.290 4.320 17,543 -0.03(-0.69%)
Jul 19, 2023 4.290 4.370 4.290 4.350 38,555 +0.08(+1.87%)
Jul 18, 2023 4.280 4.300 4.270 4.270 18,144 -0.01(-0.23%)
Jul 17, 2023 4.290 4.300 4.250 4.280 21,605 -0.01(-0.23%)
Jul 14, 2023 4.280 4.290 4.270 4.290 1,871 +0.00(+0.00%)
Jul 13, 2023 4.320 4.320 4.290 4.290 15,401 +0.01(+0.23%)
Jul 12, 2023 4.200 4.300 4.200 4.280 26,739 +0.06(+1.42%)
Jul 11, 2023 4.170 4.220 4.170 4.220 20,940 +0.04(+0.96%)
Jul 10, 2023 4.160 4.210 4.160 4.180 15,073 -0.02(-0.48%)
Jul 07, 2023 4.250 4.250 4.180 4.200 9,683 -0.03(-0.71%)
Jul 06, 2023 4.230 4.230 4.210 4.230 3,240 -0.03(-0.70%)
Jul 05, 2023 4.200 4.260 4.200 4.260 38,535 +0.02(+0.47%)
Jul 04, 2023 4.220 4.240 4.220 4.240 8,745 +0.02(+0.47%)
Jun 30, 2023 4.220 0 +0.05(+1.20%)
Jun 29, 2023 4.200 4.200 4.140 4.170 16,830 -0.14(-3.25%)
Jun 28, 2023 4.340 4.340 4.300 4.310 29,724 -0.01(-0.23%)
Jun 27, 2023 4.350 4.390 4.320 4.320 20,112 -0.05(-1.14%)
Jun 26, 2023 4.300 4.370 4.300 4.370 21,300 +0.06(+1.39%)
Jun 23, 2023 4.360 4.390 4.300 4.310 28,524 -0.05(-1.15%)
Jun 22, 2023 4.430 4.430 4.360 4.360 19,294 -0.02(-0.46%)
Jun 21, 2023 4.420 4.420 4.380 4.380 16,180 -0.02(-0.45%)
Jun 20, 2023 4.440 4.440 4.400 4.400 12,211 -0.03(-0.68%)
Jun 19, 2023 4.410 4.430 4.370 4.430 17,565 +0.06(+1.37%)
Jun 16, 2023 4.370 4.380 4.360 4.370 5,302 +0.02(+0.46%)
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.