Brookfield Global Infrastructure Securities Income Fund (TSX:BGI.UN)
Canada
· Delayed Price · Currency is CAD 6.01
+0.03 (0.50%)
Jun 24, 2025, 3:55 PM EDT
TSX:BGI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 5.98 | 6.03 | 5.98 | 6.01 | 6.01 | 0.50% | 16,115 |
| Jun 23, 2025 | 5.97 | 6.05 | 5.88 | 5.98 | 5.98 | 1.70% | 40,029 |
| Jun 20, 2025 | 5.70 | 5.88 | 5.70 | 5.88 | 5.88 | 3.52% | 38,800 |
| Jun 19, 2025 | 5.63 | 5.70 | 5.60 | 5.68 | 5.68 | - | 16,100 |
| Jun 18, 2025 | 5.67 | 5.68 | 5.50 | 5.68 | 5.68 | 1.43% | 10,700 |
| Jun 17, 2025 | 5.65 | 5.76 | 5.53 | 5.60 | 5.60 | -0.53% | 35,220 |
| Jun 16, 2025 | 5.57 | 5.66 | 5.46 | 5.63 | 5.63 | 1.44% | 11,300 |
| Jun 13, 2025 | 5.40 | 5.61 | 5.35 | 5.55 | 5.55 | 2.97% | 57,945 |
| Jun 12, 2025 | 5.28 | 5.40 | 5.28 | 5.39 | 5.39 | 2.67% | 19,501 |
| Jun 11, 2025 | 5.30 | 5.39 | 5.21 | 5.25 | 5.25 | -0.94% | 39,200 |
| Jun 10, 2025 | 5.23 | 5.31 | 5.23 | 5.30 | 5.30 | 0.76% | 6,005 |
| Jun 9, 2025 | 5.29 | 5.30 | 5.23 | 5.26 | 5.26 | -0.57% | 18,527 |
| Jun 6, 2025 | 5.23 | 5.30 | 5.21 | 5.29 | 5.29 | 0.95% | 11,700 |
| Jun 5, 2025 | 5.25 | 5.29 | 5.19 | 5.24 | 5.24 | 0.19% | 7,234 |
| Jun 4, 2025 | 5.20 | 5.25 | 5.16 | 5.23 | 5.23 | 0.58% | 8,100 |
| Jun 3, 2025 | 5.19 | 5.20 | 5.18 | 5.20 | 5.20 | - | 7,200 |
| Jun 2, 2025 | 5.11 | 5.20 | 5.11 | 5.20 | 5.20 | 1.96% | 6,709 |
| May 30, 2025 | 5.27 | 5.27 | 5.10 | 5.10 | 5.10 | -2.67% | 29,600 |
| May 29, 2025 | 5.29 | 5.29 | 5.16 | 5.24 | 5.24 | 0.77% | 35,000 |
| May 28, 2025 | 5.16 | 5.24 | 5.15 | 5.20 | 5.20 | - | 8,827 |
| May 27, 2025 | 5.17 | 5.20 | 5.12 | 5.20 | 5.20 | 1.56% | 10,202 |
| May 26, 2025 | 5.20 | 5.21 | 5.12 | 5.12 | 5.12 | -0.39% | 6,242 |
| May 23, 2025 | 5.25 | 5.25 | 5.05 | 5.14 | 5.14 | -1.15% | 36,600 |
| May 22, 2025 | 5.16 | 5.20 | 5.12 | 5.20 | 5.20 | -0.95% | 7,200 |
| May 21, 2025 | 5.27 | 5.27 | 5.20 | 5.25 | 5.25 | - | 18,400 |
| May 20, 2025 | 5.27 | 5.27 | 5.20 | 5.25 | 5.25 | 0.19% | 16,346 |
| May 16, 2025 | 5.18 | 5.29 | 5.18 | 5.24 | 5.24 | 1.35% | 28,300 |
| May 15, 2025 | 5.13 | 5.17 | 5.12 | 5.17 | 5.17 | 1.17% | 25,719 |
| May 14, 2025 | 5.08 | 5.11 | 4.98 | 5.11 | 5.11 | 1.19% | 6,200 |
| May 13, 2025 | 5.15 | 5.15 | 5.04 | 5.05 | 5.05 | 0.80% | 4,400 |
| May 12, 2025 | 5.17 | 5.17 | 4.97 | 5.01 | 5.01 | -0.99% | 39,710 |
| May 9, 2025 | 5.19 | 5.19 | 4.92 | 5.06 | 5.06 | -2.13% | 38,937 |
| May 8, 2025 | 5.03 | 5.19 | 5.03 | 5.17 | 5.17 | 2.58% | 20,000 |
| May 7, 2025 | 5.06 | 5.06 | 5.01 | 5.04 | 5.04 | -0.59% | 3,200 |
| May 6, 2025 | 5.08 | 5.09 | 5.00 | 5.07 | 5.07 | 0.80% | 15,310 |
| May 5, 2025 | 5.09 | 5.10 | 5.03 | 5.03 | 5.03 | -0.98% | 29,423 |
| May 2, 2025 | 5.09 | 5.11 | 5.07 | 5.08 | 5.08 | -0.59% | 6,315 |
| May 1, 2025 | 5.05 | 5.12 | 5.05 | 5.11 | 5.11 | 0.59% | 11,600 |
| Apr 30, 2025 | 5.11 | 5.11 | 5.02 | 5.08 | 5.08 | 1.40% | 14,810 |
| Apr 29, 2025 | 5.05 | 5.05 | 4.95 | 5.01 | 5.01 | -0.99% | 9,100 |
| Apr 28, 2025 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 1.20% | 12,822 |
| Apr 25, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.79% | 1,404 |
| Apr 24, 2025 | 5.03 | 5.05 | 5.00 | 5.04 | 5.04 | -0.20% | 6,000 |
| Apr 23, 2025 | 5.09 | 5.09 | 5.02 | 5.05 | 5.05 | 0.40% | 14,400 |
| Apr 22, 2025 | 4.98 | 5.03 | 4.97 | 5.03 | 5.03 | 1.62% | 11,103 |
| Apr 21, 2025 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | - | 4,500 |
| Apr 17, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | 0.20% | 7,632 |
| Apr 16, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | - | 14,714 |
| Apr 15, 2025 | 4.87 | 4.96 | 4.87 | 4.94 | 4.94 | 1.86% | 11,700 |
| Apr 14, 2025 | 4.94 | 4.94 | 4.83 | 4.85 | 4.85 | 1.89% | 14,940 |