Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.960 -0.010 (-0.14%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 17, 2026 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 (%)
Mar 16, 2026 7.310 7.310 6.790 6.970 56,760 -0.37(-5.04%)
Mar 13, 2026 7.450 7.450 7.300 7.340 13,576 -0.06(-0.81%)
Mar 12, 2026 7.450 7.500 7.350 7.400 8,291 -0.10(-1.33%)
Mar 11, 2026 7.400 7.500 7.400 7.500 8,485 +0.10(+1.35%)
Mar 10, 2026 7.310 7.490 7.180 7.400 31,993 -0.04(-0.54%)
Mar 09, 2026 7.500 7.500 7.170 7.440 42,004 -0.06(-0.80%)
Mar 06, 2026 7.540 7.550 7.470 7.500 24,675 -0.10(-1.32%)
Mar 05, 2026 7.600 7.680 7.580 7.600 9,953 -0.02(-0.26%)
Mar 04, 2026 7.690 7.700 7.590 7.620 14,597 -0.10(-1.30%)
Mar 03, 2026 7.700 7.720 7.560 7.720 18,971 +0.03(+0.39%)
Mar 02, 2026 7.670 7.690 7.630 7.690 12,918 +0.07(+0.92%)
Feb 27, 2026 7.550 7.650 7.530 7.620 7,006 +0.08(+1.06%)
Feb 26, 2026 7.560 7.560 7.500 7.540 1,386 +0.04(+0.53%)
Feb 25, 2026 7.590 7.610 7.400 7.500 18,956 +0.00(+0.00%)
Feb 24, 2026 7.480 7.590 7.480 7.500 11,909 +0.00(+0.00%)
Feb 23, 2026 7.500 7.580 7.170 7.500 57,972 +0.02(+0.27%)
Feb 20, 2026 7.520 7.570 7.480 7.480 43,193 -0.05(-0.66%)
Feb 19, 2026 7.580 7.600 7.490 7.530 21,788 -0.01(-0.13%)
Feb 18, 2026 7.530 7.600 7.530 7.540 12,390 -0.03(-0.40%)
Feb 17, 2026 7.460 7.600 7.450 7.570 18,015 +0.12(+1.61%)
Feb 13, 2026 7.450 0 -0.02(-0.27%)
Feb 12, 2026 7.700 7.700 7.460 7.470 26,408 -0.23(-2.99%)
Feb 11, 2026 7.690 7.700 7.610 7.700 17,213 +0.02(+0.26%)
Feb 10, 2026 7.670 7.680 7.670 7.680 2,347 +0.05(+0.66%)
Feb 09, 2026 7.600 7.670 7.520 7.630 9,449 +0.02(+0.26%)
Feb 06, 2026 7.480 7.610 7.390 7.610 8,189 +0.01(+0.13%)
Feb 05, 2026 7.540 7.630 7.530 7.600 12,419 +0.04(+0.53%)
Feb 04, 2026 7.550 7.650 7.520 7.560 6,753 +0.13(+1.75%)
Feb 03, 2026 7.580 7.630 7.310 7.430 26,867 -0.22(-2.88%)
Feb 02, 2026 7.650 7.680 7.530 7.650 8,097 +0.05(+0.66%)
Jan 30, 2026 7.770 7.770 7.550 7.600 18,654 -0.19(-2.44%)
Jan 29, 2026 7.830 7.840 7.600 7.790 25,333 +0.01(+0.13%)
Jan 28, 2026 7.680 7.850 7.670 7.780 16,282 +0.10(+1.30%)
Jan 27, 2026 7.740 7.800 7.620 7.680 16,966 -0.06(-0.78%)
Jan 26, 2026 7.540 7.740 7.480 7.740 7,436 +0.14(+1.84%)
Jan 23, 2026 7.440 7.620 7.420 7.600 14,048 +0.16(+2.15%)
Jan 22, 2026 7.750 7.750 7.400 7.440 23,532 -0.05(-0.67%)
Jan 21, 2026 7.580 7.620 7.430 7.490 25,155 +0.00(+0.00%)
Jan 20, 2026 7.570 7.600 7.430 7.490 29,100 -0.09(-1.19%)
Jan 19, 2026 7.690 7.860 7.520 7.580 22,510 -0.12(-1.56%)
Jan 16, 2026 7.630 7.810 7.520 7.700 33,188 +0.08(+1.05%)
Jan 15, 2026 7.630 7.770 7.540 7.620 58,197 -0.01(-0.13%)
Jan 14, 2026 7.810 7.810 7.470 7.630 48,105 -0.16(-2.05%)
Jan 13, 2026 7.840 7.850 7.730 7.790 12,954 -0.05(-0.64%)
Jan 12, 2026 7.850 7.890 7.750 7.840 17,400 -0.05(-0.63%)
Jan 09, 2026 7.770 8.000 7.770 7.890 25,401 +0.13(+1.68%)
Jan 08, 2026 7.500 7.800 7.300 7.760 34,792 +0.24(+3.19%)
Jan 07, 2026 7.740 7.740 7.400 7.520 42,273 -0.23(-2.97%)
Jan 06, 2026 7.890 7.890 7.640 7.750 27,524 -0.14(-1.77%)
Jan 05, 2026 7.870 7.940 7.870 7.890 23,793 -0.06(-0.75%)
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.