Brookfield Global Infrastructure Securities Income Fund (TSX:BGI.UN)
Canada
· Delayed Price · Currency is CAD 5.00
-0.04 (-0.79%)
Apr 25, 2025, 1:35 PM EDT
TSX:BGI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 4.82 | 4.88 | 4.75 | 4.76 | 4.76 | 0.21% | 6,228 |
| Apr 10, 2025 | 4.84 | 4.84 | 4.74 | 4.75 | 4.75 | -2.46% | 13,900 |
| Apr 9, 2025 | 4.50 | 4.87 | 4.45 | 4.87 | 4.87 | 6.56% | 28,600 |
| Apr 8, 2025 | 4.70 | 4.77 | 4.51 | 4.57 | 4.57 | -2.14% | 38,200 |
| Apr 7, 2025 | 4.81 | 4.81 | 4.64 | 4.67 | 4.67 | -4.69% | 43,400 |
| Apr 4, 2025 | 4.91 | 5.00 | 4.80 | 4.90 | 4.90 | -2.20% | 29,300 |
| Apr 3, 2025 | 5.09 | 5.09 | 4.96 | 5.01 | 5.01 | -1.96% | 13,200 |
| Apr 2, 2025 | 5.09 | 5.11 | 5.05 | 5.11 | 5.11 | 0.79% | 5,208 |
| Apr 1, 2025 | 5.10 | 5.11 | 5.06 | 5.07 | 5.07 | -0.20% | 7,010 |
| Mar 31, 2025 | 5.12 | 5.12 | 5.03 | 5.08 | 5.08 | -3.24% | 14,146 |
| Mar 28, 2025 | 5.23 | 5.25 | 5.21 | 5.25 | 5.10 | 0.96% | 9,847 |
| Mar 27, 2025 | 5.21 | 5.22 | 5.20 | 5.20 | 5.05 | -0.38% | 11,300 |
| Mar 26, 2025 | 5.21 | 5.22 | 5.19 | 5.22 | 5.07 | 0.19% | 19,425 |
| Mar 25, 2025 | 5.20 | 5.21 | 5.17 | 5.21 | 5.06 | 0.19% | 4,600 |
| Mar 24, 2025 | 5.24 | 5.26 | 5.10 | 5.20 | 5.05 | 0.58% | 33,246 |
| Mar 21, 2025 | 5.16 | 5.22 | 5.16 | 5.17 | 5.02 | - | 13,700 |
| Mar 20, 2025 | 5.21 | 5.25 | 5.17 | 5.17 | 5.02 | -0.58% | 21,500 |
| Mar 19, 2025 | 5.17 | 5.21 | 5.10 | 5.20 | 5.05 | 0.58% | 16,308 |
| Mar 18, 2025 | 5.19 | 5.19 | 5.15 | 5.17 | 5.02 | - | 15,718 |
| Mar 17, 2025 | 5.07 | 5.20 | 5.07 | 5.17 | 5.02 | 2.38% | 26,400 |
| Mar 14, 2025 | 5.01 | 5.06 | 5.01 | 5.05 | 4.91 | 1.61% | 8,305 |
| Mar 13, 2025 | 5.00 | 5.03 | 4.93 | 4.97 | 4.83 | -0.80% | 8,225 |
| Mar 12, 2025 | 5.00 | 5.01 | 4.97 | 5.01 | 4.87 | 0.40% | 14,526 |
| Mar 11, 2025 | 4.98 | 5.00 | 4.91 | 4.99 | 4.85 | 1.84% | 20,326 |
| Mar 10, 2025 | 4.96 | 5.00 | 4.90 | 4.90 | 4.76 | -0.81% | 41,800 |
| Mar 7, 2025 | 4.96 | 5.00 | 4.93 | 4.94 | 4.80 | - | 19,800 |
| Mar 6, 2025 | 4.95 | 5.01 | 4.91 | 4.94 | 4.80 | 0.82% | 26,900 |
| Mar 5, 2025 | 4.98 | 4.98 | 4.86 | 4.90 | 4.76 | -1.21% | 28,541 |
| Mar 4, 2025 | 4.91 | 4.96 | 4.80 | 4.96 | 4.82 | -0.80% | 27,500 |
| Mar 3, 2025 | 4.95 | 5.00 | 4.94 | 5.00 | 4.86 | 1.42% | 20,527 |
| Feb 28, 2025 | 4.84 | 4.97 | 4.84 | 4.93 | 4.79 | 1.02% | 46,300 |
| Feb 27, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.74 | 1.04% | 3,500 |
| Feb 26, 2025 | 4.80 | 4.87 | 4.77 | 4.83 | 4.69 | 0.63% | 10,000 |
| Feb 25, 2025 | 4.89 | 4.89 | 4.70 | 4.80 | 4.66 | -1.03% | 58,600 |
| Feb 24, 2025 | 4.90 | 4.92 | 4.79 | 4.85 | 4.71 | -1.02% | 37,528 |
| Feb 21, 2025 | 4.90 | 4.94 | 4.89 | 4.90 | 4.76 | -0.41% | 17,600 |
| Feb 20, 2025 | 4.89 | 4.92 | 4.88 | 4.92 | 4.78 | -0.40% | 8,700 |
| Feb 19, 2025 | 4.96 | 4.96 | 4.88 | 4.94 | 4.80 | -1.20% | 10,505 |
| Feb 18, 2025 | 4.92 | 5.00 | 4.90 | 5.00 | 4.86 | 2.46% | 27,409 |
| Feb 14, 2025 | 4.90 | 4.98 | 4.85 | 4.88 | 4.74 | -0.41% | 6,940 |
| Feb 13, 2025 | 4.94 | 4.95 | 4.90 | 4.90 | 4.76 | -0.61% | 8,600 |