Brookfield Global Infrastructure Securities Income Fund (TSX:BGI.UN)
Canada
· Delayed Price · Currency is CAD 5.07
-0.01 (-0.20%)
Apr 1, 2025, 3:41 PM EST
TSX:BGI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.93 | 1.02% | 46,300 |
| Feb 27, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | 1.04% | 3,500 |
| Feb 26, 2025 | 4.80 | 4.87 | 4.77 | 4.83 | 4.83 | 0.63% | 10,000 |
| Feb 25, 2025 | 4.89 | 4.89 | 4.70 | 4.80 | 4.80 | -1.03% | 58,600 |
| Feb 24, 2025 | 4.90 | 4.92 | 4.79 | 4.85 | 4.85 | -1.02% | 37,528 |
| Feb 21, 2025 | 4.90 | 4.94 | 4.89 | 4.90 | 4.90 | -0.41% | 17,600 |
| Feb 20, 2025 | 4.89 | 4.92 | 4.88 | 4.92 | 4.92 | -0.40% | 8,700 |
| Feb 19, 2025 | 4.96 | 4.96 | 4.88 | 4.94 | 4.94 | -1.20% | 10,505 |
| Feb 18, 2025 | 4.92 | 5.00 | 4.90 | 5.00 | 5.00 | 2.46% | 27,409 |
| Feb 14, 2025 | 4.90 | 4.98 | 4.85 | 4.88 | 4.88 | -0.41% | 6,940 |
| Feb 13, 2025 | 4.94 | 4.95 | 4.90 | 4.90 | 4.90 | -0.61% | 8,600 |
| Feb 12, 2025 | 4.98 | 4.98 | 4.90 | 4.93 | 4.93 | -0.20% | 8,700 |
| Feb 11, 2025 | 5.00 | 5.00 | 4.93 | 4.94 | 4.94 | -0.20% | 9,100 |
| Feb 10, 2025 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | 0.20% | 4,210 |
| Feb 7, 2025 | 4.99 | 5.00 | 4.94 | 4.94 | 4.94 | -1.00% | 4,600 |
| Feb 6, 2025 | 4.96 | 5.01 | 4.96 | 4.99 | 4.99 | 1.63% | 5,600 |
| Feb 5, 2025 | 4.95 | 4.96 | 4.90 | 4.91 | 4.91 | 0.20% | 20,843 |
| Feb 4, 2025 | 5.01 | 5.01 | 4.88 | 4.90 | 4.90 | 2.73% | 13,900 |
| Feb 3, 2025 | 4.78 | 4.90 | 4.58 | 4.77 | 4.77 | -1.85% | 50,326 |
| Jan 31, 2025 | 4.93 | 4.93 | 4.86 | 4.86 | 4.86 | -1.62% | 33,000 |
| Jan 30, 2025 | 5.01 | 5.01 | 4.93 | 4.94 | 4.94 | - | 15,900 |
| Jan 29, 2025 | 4.91 | 5.00 | 4.91 | 4.94 | 4.94 | 0.61% | 3,100 |
| Jan 28, 2025 | 4.92 | 4.94 | 4.91 | 4.91 | 4.91 | -0.20% | 2,100 |
| Jan 27, 2025 | 4.90 | 4.99 | 4.90 | 4.92 | 4.92 | -2.38% | 24,000 |
| Jan 24, 2025 | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | -0.20% | 11,200 |
| Jan 23, 2025 | 4.98 | 5.12 | 4.98 | 5.05 | 5.05 | 1.81% | 15,517 |
| Jan 22, 2025 | 5.03 | 5.03 | 4.95 | 4.96 | 4.96 | -1.78% | 23,800 |
| Jan 21, 2025 | 4.97 | 5.05 | 4.94 | 5.05 | 5.05 | 0.80% | 8,400 |