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 )

5.150 +0.100 (+1.98%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 23, 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 (%)
Dec 20, 2024 5.050 5.050 5.000 5.050 14,140 +0.00(+0.00%)
Dec 19, 2024 5.020 5.070 5.020 5.050 9,750 -0.04(-0.79%)
Dec 18, 2024 5.080 5.120 5.000 5.090 11,800 -0.02(-0.39%)
Dec 17, 2024 5.140 5.140 5.060 5.110 12,280 +0.00(+0.00%)
Dec 16, 2024 5.090 5.120 5.020 5.110 31,858 +0.06(+1.19%)
Dec 13, 2024 5.010 5.100 5.010 5.050 14,515 +0.01(+0.20%)
Dec 12, 2024 5.030 5.040 5.000 5.040 7,987 +0.03(+0.60%)
Dec 11, 2024 5.030 5.050 5.010 5.010 5,076 +0.01(+0.20%)
Dec 10, 2024 5.010 5.030 5.000 5.000 18,460 -0.04(-0.79%)
Dec 09, 2024 5.050 5.050 5.000 5.040 8,900 +0.01(+0.20%)
Dec 06, 2024 5.000 5.050 5.000 5.030 12,400 +0.03(+0.60%)
Dec 05, 2024 5.050 5.060 5.000 5.000 21,536 -0.01(-0.20%)
Dec 04, 2024 5.020 5.050 5.010 5.010 16,789 -0.04(-0.79%)
Dec 03, 2024 5.080 5.080 5.010 5.050 12,179 -0.02(-0.39%)
Dec 02, 2024 5.010 5.070 5.010 5.070 16,801 +0.04(+0.80%)
Nov 29, 2024 5.050 5.050 5.020 5.030 4,523 -0.04(-0.79%)
Nov 28, 2024 5.050 5.070 5.000 5.070 11,171 +0.01(+0.20%)
Nov 27, 2024 5.030 5.060 5.000 5.060 11,100 +0.02(+0.40%)
Nov 26, 2024 5.030 5.050 4.980 5.040 16,033 +0.04(+0.80%)
Nov 25, 2024 5.050 5.050 4.990 5.000 23,548 -0.02(-0.40%)
Nov 22, 2024 5.060 5.060 5.000 5.020 8,276 +0.02(+0.40%)
Nov 21, 2024 5.030 5.030 5.000 5.000 15,450 +0.00(+0.00%)
Nov 20, 2024 5.040 5.070 5.000 5.000 13,900 -0.02(-0.40%)
Nov 19, 2024 4.960 5.060 4.950 5.020 9,654 +0.03(+0.60%)
Nov 18, 2024 5.050 5.070 4.990 4.990 11,030 -0.03(-0.60%)
Nov 15, 2024 5.030 5.070 4.950 5.020 20,284 +0.01(+0.20%)
Nov 14, 2024 5.020 5.050 5.000 5.010 12,802 -0.06(-1.18%)
Nov 13, 2024 5.190 5.190 5.040 5.070 21,157 -0.08(-1.55%)
Nov 12, 2024 5.290 5.290 5.000 5.150 48,817 -0.13(-2.46%)
Nov 11, 2024 5.210 5.280 5.210 5.280 6,198 +0.08(+1.54%)
Nov 08, 2024 5.210 5.210 5.160 5.200 8,823 -0.06(-1.14%)
Nov 07, 2024 5.230 5.260 5.210 5.260 8,950 +0.08(+1.54%)
Nov 06, 2024 5.240 5.300 5.180 5.180 7,246 -0.03(-0.58%)
Nov 05, 2024 5.140 5.220 5.080 5.210 9,783 +0.16(+3.17%)
Nov 04, 2024 5.010 5.050 4.990 5.050 16,471 +0.05(+1.00%)
Nov 01, 2024 5.060 5.060 5.000 5.000 4,819 -0.08(-1.57%)
Oct 31, 2024 5.050 5.080 5.000 5.080 12,104 +0.01(+0.20%)
Oct 30, 2024 5.130 5.170 5.070 5.070 8,678 -0.12(-2.31%)
Oct 29, 2024 5.150 5.190 5.100 5.190 16,212 +0.03(+0.58%)
Oct 28, 2024 5.210 5.210 5.150 5.160 12,302 -0.05(-0.96%)
Oct 25, 2024 5.200 5.270 5.150 5.210 11,077 -0.04(-0.76%)
Oct 24, 2024 5.380 5.380 5.220 5.250 12,575 -0.07(-1.32%)
Oct 23, 2024 5.250 5.340 5.250 5.320 45,800 +0.05(+0.95%)
Oct 22, 2024 5.170 5.270 5.170 5.270 10,100 +0.11(+2.13%)
Oct 21, 2024 5.110 5.200 5.110 5.160 9,304 -0.06(-1.15%)
Oct 18, 2024 5.110 5.260 5.100 5.220 18,771 +0.11(+2.15%)
Oct 17, 2024 5.120 5.150 5.110 5.110 2,095 -0.04(-0.78%)
Oct 16, 2024 5.150 5.150 5.130 5.150 24,718 +0.00(+0.00%)
Oct 15, 2024 5.140 5.150 5.120 5.150 19,461 +0.00(+0.00%)
Oct 11, 2024 5.150 0 +0.04(+0.78%)
Oct 10, 2024 5.070 5.150 5.050 5.110 10,392 -0.04(-0.78%)
Oct 09, 2024 5.100 5.150 5.100 5.150 7,150 +0.02(+0.39%)
Oct 08, 2024 5.100 5.150 5.060 5.130 3,000 +0.01(+0.20%)
Oct 07, 2024 5.050 5.120 5.000 5.120 12,603 +0.10(+1.99%)
Oct 04, 2024 4.990 5.040 4.930 5.020 10,600 +0.09(+1.83%)
Oct 03, 2024 4.950 4.960 4.930 4.930 12,439 -0.04(-0.80%)
Oct 02, 2024 4.970 4.980 4.950 4.970 13,955 +0.01(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.