Brookfield Global Infrastructure Securities Income Fund (TSX:BGI.UN)
Canada · Delayed Price · Currency is CAD 7.67
+0.04 (0.52%)
Feb 10, 2026, 9:30 AM EST
TSX:BGI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | - | 0.52% | 9,449 |
| 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 |
| 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 |