About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Brookfield Glbl Infras Sec Inc Fd (TSX:BGI-UN)

7.680 -0.020 (-0.26%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 23, 2025 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 22, 2025 7.750 7.750 7.700 7.700 9,077 +0.00(+0.00%)
Dec 19, 2025 7.760 7.770 7.510 7.700 18,806 -0.10(-1.28%)
Dec 18, 2025 7.440 8.000 7.440 7.800 84,764 +0.36(+4.84%)
Dec 17, 2025 7.310 7.440 7.270 7.440 26,734 +0.09(+1.22%)
Dec 16, 2025 7.180 7.370 7.180 7.350 36,654 +0.15(+2.08%)
Dec 15, 2025 7.220 7.280 7.160 7.200 14,100 -0.09(-1.23%)
Dec 12, 2025 7.210 7.370 7.170 7.290 20,592 +0.00(+0.00%)
Dec 11, 2025 7.070 7.500 7.070 7.290 62,283 +0.32(+4.59%)
Dec 10, 2025 6.930 7.090 6.930 6.970 29,704 +0.06(+0.87%)
Dec 09, 2025 6.870 6.960 6.810 6.910 10,025 +0.00(+0.00%)
Dec 08, 2025 6.960 6.980 6.790 6.910 14,694 -0.07(-1.00%)
Dec 05, 2025 6.970 7.000 6.970 6.980 12,790 +0.03(+0.43%)
Dec 04, 2025 6.850 6.950 6.810 6.950 33,033 +0.19(+2.81%)
Dec 03, 2025 6.890 6.890 6.680 6.760 17,630 -0.13(-1.89%)
Dec 02, 2025 6.850 6.910 6.850 6.890 13,288 -0.02(-0.29%)
Dec 01, 2025 6.870 6.920 6.890 6.910 17,776 +0.00(+0.00%)
Nov 28, 2025 6.890 6.960 6.840 6.910 10,354 +0.03(+0.44%)
Nov 27, 2025 6.810 6.880 6.600 6.880 33,867 +0.36(+5.52%)
Nov 26, 2025 6.450 6.600 6.400 6.520 7,137 +0.02(+0.31%)
Nov 25, 2025 6.450 6.600 6.450 6.500 15,813 +0.07(+1.09%)
Nov 24, 2025 6.590 6.600 6.300 6.430 34,231 -0.02(-0.31%)
Nov 21, 2025 6.550 6.720 6.390 6.450 45,684 -0.20(-3.01%)
Nov 20, 2025 6.710 6.850 6.620 6.650 10,779 -0.07(-1.04%)
Nov 19, 2025 6.650 6.720 6.500 6.720 25,694 -0.03(-0.44%)
Nov 18, 2025 6.940 6.940 6.620 6.750 61,423 -0.21(-3.02%)
Nov 17, 2025 6.920 6.970 6.900 6.960 11,002 +0.01(+0.14%)
Nov 14, 2025 6.970 6.970 6.900 6.950 12,168 -0.02(-0.29%)
Nov 13, 2025 6.980 6.980 6.870 6.970 14,539 +0.00(+0.00%)
Nov 12, 2025 6.840 7.100 6.840 6.970 26,891 +0.12(+1.75%)
Nov 11, 2025 6.810 6.850 6.770 6.850 4,702 +0.08(+1.18%)
Nov 10, 2025 6.660 6.770 6.660 6.770 1,331 +0.02(+0.30%)
Nov 07, 2025 6.820 6.820 6.690 6.750 10,370 -0.07(-1.03%)
Nov 06, 2025 6.890 6.900 6.750 6.820 13,604 -0.06(-0.87%)
Nov 05, 2025 6.890 6.900 6.820 6.880 4,420 -0.01(-0.15%)
Nov 04, 2025 6.880 6.950 6.840 6.890 15,394 -0.01(-0.14%)
Nov 03, 2025 6.680 6.900 6.650 6.900 43,731 +0.25(+3.76%)
Oct 31, 2025 6.560 6.680 6.550 6.650 40,767 +0.08(+1.22%)
Oct 30, 2025 6.570 6.620 6.500 6.570 27,218 -0.01(-0.15%)
Oct 29, 2025 6.620 6.650 6.500 6.580 21,974 -0.02(-0.30%)
Oct 28, 2025 6.620 6.620 6.550 6.600 9,970 +0.02(+0.30%)
Oct 27, 2025 6.500 6.580 6.500 6.580 15,361 +0.03(+0.46%)
Oct 24, 2025 6.450 6.630 6.450 6.550 37,828 +0.07(+1.08%)
Oct 23, 2025 6.270 6.480 6.260 6.480 34,675 +0.18(+2.86%)
Oct 22, 2025 6.270 6.350 6.260 6.300 19,209 -0.05(-0.79%)
Oct 21, 2025 6.270 6.360 6.230 6.350 10,087 +0.05(+0.79%)
Oct 20, 2025 6.210 6.370 6.210 6.300 11,535 +0.10(+1.61%)
Oct 17, 2025 6.120 6.280 6.100 6.200 13,340 -0.02(-0.32%)
Oct 16, 2025 6.050 6.330 6.050 6.220 19,634 +0.17(+2.81%)
Oct 15, 2025 6.040 6.170 6.040 6.050 8,418 +0.03(+0.50%)
Oct 14, 2025 6.100 6.100 5.950 6.020 36,269 -0.08(-1.31%)
Oct 10, 2025 6.100 0 -0.30(-4.69%)
Oct 09, 2025 6.440 6.520 6.400 6.400 10,972 -0.02(-0.31%)
Oct 08, 2025 6.560 6.560 6.400 6.420 22,467 -0.10(-1.53%)
Oct 07, 2025 6.630 6.630 6.480 6.520 13,043 -0.13(-1.95%)
Oct 06, 2025 6.500 6.650 6.480 6.650 29,115 +0.15(+2.31%)
Oct 03, 2025 6.380 6.500 6.370 6.500 23,585 +0.11(+1.72%)
Oct 02, 2025 6.340 6.400 6.250 6.390 14,752 +0.09(+1.43%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.