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 )

4.370 +0.010 (+0.23%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jul 16, 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 (%)
Jul 15, 2024 4.360 4.420 4.360 4.360 30,311 +0.06(+1.40%)
Jul 12, 2024 4.300 4.390 4.270 4.300 19,852 +0.00(+0.00%)
Jul 11, 2024 4.210 4.300 4.210 4.300 37,620 +0.07(+1.65%)
Jul 10, 2024 4.180 4.230 4.180 4.230 6,704 +0.01(+0.24%)
Jul 09, 2024 4.230 4.240 4.220 4.220 16,500 +0.02(+0.48%)
Jul 08, 2024 4.260 4.260 4.200 4.200 6,085 -0.03(-0.71%)
Jul 05, 2024 4.220 4.260 4.180 4.230 12,812 +0.06(+1.44%)
Jul 04, 2024 4.210 4.210 4.170 4.170 1,510 -0.04(-0.95%)
Jul 03, 2024 4.140 4.220 4.140 4.210 6,645 +0.08(+1.94%)
Jul 02, 2024 4.180 4.210 4.070 4.130 24,376 -0.05(-1.20%)
Jun 28, 2024 4.180 0 -0.23(-5.22%)
Jun 27, 2024 4.340 4.500 4.320 4.410 45,175 +0.07(+1.61%)
Jun 26, 2024 4.340 4.360 4.320 4.340 9,703 +0.03(+0.70%)
Jun 25, 2024 4.350 4.400 4.290 4.310 37,242 -0.08(-1.82%)
Jun 24, 2024 4.380 4.450 4.360 4.390 18,444 +0.07(+1.62%)
Jun 21, 2024 4.290 4.320 4.210 4.320 15,516 +0.03(+0.70%)
Jun 20, 2024 4.280 4.290 4.230 4.290 6,675 +0.07(+1.66%)
Jun 19, 2024 4.280 4.290 4.220 4.220 12,029 -0.03(-0.71%)
Jun 18, 2024 4.220 4.270 4.220 4.250 11,220 +0.03(+0.71%)
Jun 17, 2024 4.350 4.350 4.220 4.220 20,651 -0.10(-2.31%)
Jun 14, 2024 4.320 4.330 4.300 4.320 15,585 +0.00(+0.00%)
Jun 13, 2024 4.350 4.350 4.300 4.320 11,340 +0.00(+0.00%)
Jun 12, 2024 4.400 4.430 4.320 4.320 10,221 -0.08(-1.82%)
Jun 11, 2024 4.400 4.400 4.350 4.400 6,967 +0.02(+0.46%)
Jun 10, 2024 4.410 4.410 4.350 4.380 8,897 -0.01(-0.23%)
Jun 07, 2024 4.440 4.470 4.370 4.390 16,600 +0.03(+0.69%)
Jun 06, 2024 4.480 4.480 4.360 4.360 18,287 -0.04(-0.91%)
Jun 05, 2024 4.360 4.470 4.360 4.400 24,270 +0.01(+0.23%)
Jun 04, 2024 4.400 4.400 4.350 4.390 13,413 +0.02(+0.46%)
Jun 03, 2024 4.380 4.380 4.370 4.370 300 +0.01(+0.23%)
May 31, 2024 4.360 4.400 4.330 4.360 16,800 +0.08(+1.87%)
May 30, 2024 4.370 4.370 4.280 4.280 12,952 +0.00(+0.00%)
May 29, 2024 4.360 4.360 4.280 4.280 5,183 -0.11(-2.51%)
May 28, 2024 4.400 4.410 4.340 4.390 23,680 +0.03(+0.69%)
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%)
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.