Brookfield Global Infrastructure Securities Income Fund (TSX:BGI.UN)
Canada · Delayed Price · Currency is CAD 7.89
+0.13 (1.68%)
At close: Jan 9, 2026
TSX:BGI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.77 | 8.00 | 7.77 | 7.89 | 7.89 | 1.68% | 25,401 |
| Jan 8, 2026 | 7.50 | 7.80 | 7.30 | 7.76 | 7.76 | 3.19% | 34,792 |
| Jan 7, 2026 | 7.74 | 7.74 | 7.40 | 7.52 | 7.52 | -2.97% | 42,273 |
| Jan 6, 2026 | 7.89 | 7.89 | 7.64 | 7.75 | 7.75 | -1.77% | 27,524 |
| Jan 5, 2026 | 7.87 | 7.94 | 7.87 | 7.89 | 7.89 | -0.75% | 23,793 |
| Jan 2, 2026 | 7.97 | 7.97 | 7.78 | 7.95 | 7.95 | - | 19,202 |
| Dec 31, 2025 | 7.90 | 7.98 | 7.81 | 7.95 | 7.95 | -0.50% | 19,754 |
| Dec 30, 2025 | 7.79 | 7.99 | 7.67 | 7.99 | 7.84 | 2.57% | 25,582 |
| Dec 29, 2025 | 7.66 | 7.81 | 7.66 | 7.79 | 7.64 | 1.30% | 12,630 |
| Dec 24, 2025 | 7.74 | 7.74 | 7.69 | 7.69 | 7.55 | -0.13% | 3,215 |
| Dec 23, 2025 | 7.68 | 7.82 | 7.54 | 7.70 | 7.56 | - | 39,917 |
| Dec 22, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.56 | - | 9,077 |
| Dec 19, 2025 | 7.76 | 7.77 | 7.51 | 7.70 | 7.56 | -1.28% | 18,806 |
| Dec 18, 2025 | 7.44 | 8.00 | 7.44 | 7.80 | 7.65 | 4.84% | 82,964 |
| Dec 17, 2025 | 7.31 | 7.44 | 7.27 | 7.44 | 7.30 | 1.22% | 26,734 |
| Dec 16, 2025 | 7.18 | 7.37 | 7.18 | 7.35 | 7.21 | 2.08% | 36,654 |
| Dec 15, 2025 | 7.22 | 7.28 | 7.16 | 7.20 | 7.06 | -1.23% | 14,100 |
| Dec 12, 2025 | 7.21 | 7.37 | 7.17 | 7.29 | 7.15 | - | 20,592 |
| Dec 11, 2025 | 7.07 | 7.50 | 7.07 | 7.29 | 7.15 | 4.59% | 62,283 |
| Dec 10, 2025 | 6.93 | 7.09 | 6.93 | 6.97 | 6.84 | 0.87% | 29,704 |
| Dec 9, 2025 | 6.87 | 6.96 | 6.81 | 6.91 | 6.78 | - | 10,025 |
| Dec 8, 2025 | 6.96 | 6.98 | 6.79 | 6.91 | 6.78 | -1.00% | 14,694 |
| Dec 5, 2025 | 6.97 | 7.00 | 6.97 | 6.98 | 6.85 | 0.43% | 12,790 |
| Dec 4, 2025 | 6.85 | 6.95 | 6.81 | 6.95 | 6.82 | 2.81% | 33,033 |
| Dec 3, 2025 | 6.89 | 6.89 | 6.68 | 6.76 | 6.63 | -1.89% | 17,630 |
| Dec 2, 2025 | 6.85 | 6.91 | 6.85 | 6.89 | 6.76 | -0.29% | 13,188 |
| Dec 1, 2025 | 6.87 | 6.92 | 6.87 | 6.91 | 6.78 | - | 17,776 |
| Nov 28, 2025 | 6.89 | 6.96 | 6.84 | 6.91 | 6.78 | 0.44% | 10,354 |
| Nov 27, 2025 | 6.81 | 6.88 | 6.60 | 6.88 | 6.75 | 5.52% | 33,867 |
| Nov 26, 2025 | 6.45 | 6.60 | 6.40 | 6.52 | 6.40 | 0.31% | 7,137 |
| Nov 25, 2025 | 6.45 | 6.60 | 6.45 | 6.50 | 6.38 | 1.17% | 15,813 |
| Nov 24, 2025 | 6.59 | 6.60 | 6.30 | 6.43 | 6.30 | -0.39% | 34,231 |
| Nov 21, 2025 | 6.55 | 6.72 | 6.39 | 6.45 | 6.33 | -3.01% | 45,684 |
| Nov 20, 2025 | 6.71 | 6.85 | 6.62 | 6.65 | 6.53 | -1.04% | 10,779 |
| Nov 19, 2025 | 6.65 | 6.72 | 6.50 | 6.72 | 6.59 | -0.44% | 25,694 |
| Nov 18, 2025 | 6.94 | 6.94 | 6.62 | 6.75 | 6.62 | -3.02% | 61,423 |
| Nov 17, 2025 | 6.92 | 6.97 | 6.90 | 6.96 | 6.83 | 0.14% | 10,602 |
| Nov 14, 2025 | 6.97 | 6.97 | 6.90 | 6.95 | 6.82 | -0.29% | 12,168 |
| Nov 13, 2025 | 6.98 | 6.98 | 6.87 | 6.97 | 6.84 | - | 14,139 |
| Nov 12, 2025 | 6.84 | 7.10 | 6.84 | 6.97 | 6.84 | 1.75% | 26,891 |
| Nov 11, 2025 | 6.81 | 6.85 | 6.77 | 6.85 | 6.72 | 1.18% | 4,702 |
| Nov 10, 2025 | 6.66 | 6.77 | 6.66 | 6.77 | 6.64 | 0.30% | 1,331 |
| Nov 7, 2025 | 6.82 | 6.82 | 6.69 | 6.75 | 6.62 | -1.03% | 10,370 |
| Nov 6, 2025 | 6.89 | 6.90 | 6.75 | 6.82 | 6.69 | -0.87% | 13,604 |
| Nov 5, 2025 | 6.89 | 6.90 | 6.82 | 6.88 | 6.75 | -0.15% | 4,420 |
| Nov 4, 2025 | 6.88 | 6.95 | 6.84 | 6.89 | 6.76 | -0.14% | 15,394 |
| Nov 3, 2025 | 6.68 | 6.90 | 6.65 | 6.90 | 6.77 | 3.76% | 43,731 |
| Oct 31, 2025 | 6.56 | 6.68 | 6.55 | 6.65 | 6.53 | 1.22% | 40,767 |
| Oct 30, 2025 | 6.57 | 6.62 | 6.50 | 6.57 | 6.45 | -0.15% | 26,818 |
| Oct 29, 2025 | 6.62 | 6.65 | 6.50 | 6.58 | 6.46 | -0.30% | 21,474 |