Brookfield Global Infrastructure Securities Income Fund (TSX:BGI.UN)
Canada · Delayed Price · Currency is CAD 7.34
-0.06 (-0.81%)
At close: Mar 13, 2026
TSX:BGI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.45 | 7.45 | 7.30 | 7.34 | 7.34 | -0.81% | 13,576 |
| Mar 12, 2026 | 7.45 | 7.50 | 7.35 | 7.40 | 7.40 | -1.33% | 8,291 |
| Mar 11, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 8,485 |
| Mar 10, 2026 | 7.31 | 7.49 | 7.18 | 7.40 | 7.40 | -0.54% | 31,993 |
| Mar 9, 2026 | 7.50 | 7.50 | 7.17 | 7.44 | 7.44 | -0.80% | 42,004 |
| Mar 6, 2026 | 7.54 | 7.55 | 7.47 | 7.50 | 7.50 | -1.32% | 24,675 |
| Mar 5, 2026 | 7.60 | 7.68 | 7.58 | 7.60 | 7.60 | -0.26% | 9,953 |
| Mar 4, 2026 | 7.69 | 7.70 | 7.59 | 7.62 | 7.62 | -1.30% | 14,597 |
| Mar 3, 2026 | 7.70 | 7.72 | 7.56 | 7.72 | 7.72 | 0.39% | 18,971 |
| Mar 2, 2026 | 7.67 | 7.69 | 7.63 | 7.69 | 7.69 | 0.92% | 12,918 |
| Feb 27, 2026 | 7.55 | 7.65 | 7.53 | 7.62 | 7.62 | 1.06% | 7,006 |
| Feb 26, 2026 | 7.56 | 7.56 | 7.50 | 7.54 | 7.54 | 0.53% | 1,386 |
| Feb 25, 2026 | 7.59 | 7.61 | 7.40 | 7.50 | 7.50 | - | 18,956 |
| Feb 24, 2026 | 7.48 | 7.59 | 7.48 | 7.50 | 7.50 | - | 11,909 |
| Feb 23, 2026 | 7.50 | 7.58 | 7.17 | 7.50 | 7.50 | 0.27% | 57,972 |
| Feb 20, 2026 | 7.52 | 7.57 | 7.48 | 7.48 | 7.48 | -0.66% | 43,193 |
| Feb 19, 2026 | 7.58 | 7.60 | 7.49 | 7.53 | 7.53 | -0.13% | 21,788 |
| Feb 18, 2026 | 7.53 | 7.60 | 7.53 | 7.54 | 7.54 | -0.40% | 12,390 |
| Feb 17, 2026 | 7.46 | 7.60 | 7.45 | 7.57 | 7.57 | 1.61% | 18,015 |
| Feb 13, 2026 | 7.47 | 7.64 | 7.43 | 7.45 | 7.45 | -0.27% | 8,937 |
| Feb 12, 2026 | 7.70 | 7.70 | 7.46 | 7.47 | 7.47 | -2.99% | 26,408 |
| Feb 11, 2026 | 7.69 | 7.70 | 7.61 | 7.70 | 7.70 | 0.26% | 17,213 |
| Feb 10, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 0.66% | 2,347 |
| Feb 9, 2026 | 7.60 | 7.67 | 7.52 | 7.63 | 7.63 | 0.26% | 9,449 |
| Feb 6, 2026 | 7.48 | 7.61 | 7.39 | 7.61 | 7.61 | 0.13% | 8,189 |
| Feb 5, 2026 | 7.54 | 7.63 | 7.53 | 7.60 | 7.60 | 0.53% | 12,419 |
| Feb 4, 2026 | 7.55 | 7.65 | 7.52 | 7.56 | 7.56 | 1.75% | 6,753 |
| Feb 3, 2026 | 7.58 | 7.63 | 7.31 | 7.43 | 7.43 | -2.88% | 26,867 |
| Feb 2, 2026 | 7.65 | 7.68 | 7.53 | 7.65 | 7.65 | 0.66% | 8,097 |
| Jan 30, 2026 | 7.77 | 7.77 | 7.55 | 7.60 | 7.60 | -2.44% | 18,654 |
| Jan 29, 2026 | 7.83 | 7.84 | 7.60 | 7.79 | 7.79 | 0.13% | 25,333 |
| Jan 28, 2026 | 7.68 | 7.85 | 7.67 | 7.78 | 7.78 | 1.30% | 16,282 |
| Jan 27, 2026 | 7.74 | 7.80 | 7.62 | 7.68 | 7.68 | -0.78% | 16,966 |
| Jan 26, 2026 | 7.54 | 7.74 | 7.48 | 7.74 | 7.74 | 1.84% | 7,436 |
| Jan 23, 2026 | 7.44 | 7.62 | 7.42 | 7.60 | 7.60 | 2.15% | 14,048 |
| Jan 22, 2026 | 7.75 | 7.75 | 7.40 | 7.44 | 7.44 | -0.67% | 23,532 |
| Jan 21, 2026 | 7.58 | 7.62 | 7.43 | 7.49 | 7.49 | - | 25,155 |
| Jan 20, 2026 | 7.57 | 7.60 | 7.43 | 7.49 | 7.49 | -1.19% | 29,100 |
| Jan 19, 2026 | 7.69 | 7.86 | 7.52 | 7.58 | 7.58 | -1.56% | 22,510 |
| Jan 16, 2026 | 7.63 | 7.81 | 7.52 | 7.70 | 7.70 | 1.05% | 33,188 |
| Jan 15, 2026 | 7.63 | 7.77 | 7.54 | 7.62 | 7.62 | -0.13% | 58,197 |
| Jan 14, 2026 | 7.81 | 7.81 | 7.47 | 7.63 | 7.63 | -2.05% | 48,105 |
| Jan 13, 2026 | 7.84 | 7.85 | 7.73 | 7.79 | 7.79 | -0.64% | 12,954 |
| Jan 12, 2026 | 7.85 | 7.89 | 7.75 | 7.84 | 7.84 | -0.63% | 17,400 |
| 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 |