Brookfield Global Infrastructure Securities Income Fund (TSX:BGI.UN)
Canada · Delayed Price · Currency is CAD 6.75
+0.05 (0.75%)
Apr 14, 2026, 3:30 PM EST
TSX:BGI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 6.84 | 6.85 | 6.67 | 6.76 | - | 0.90% | 17,109 |
| Apr 13, 2026 | 6.87 | 6.87 | 6.70 | 6.70 | 6.70 | -2.05% | 30,249 |
| Apr 10, 2026 | 6.77 | 6.90 | 6.77 | 6.84 | 6.84 | -1.58% | 13,059 |
| Apr 9, 2026 | 7.08 | 7.08 | 6.73 | 6.95 | 6.95 | 0.87% | 11,499 |
| Apr 8, 2026 | 7.11 | 7.20 | 6.74 | 6.89 | 6.89 | -1.85% | 44,438 |
| Apr 7, 2026 | 7.03 | 7.14 | 6.87 | 7.02 | 7.02 | -0.71% | 18,225 |
| Apr 6, 2026 | 7.01 | 7.13 | 7.01 | 7.07 | 7.07 | -1.12% | 9,977 |
| Apr 2, 2026 | 6.97 | 7.15 | 6.97 | 7.15 | 7.15 | 2.73% | 3,411 |
| Apr 1, 2026 | 7.01 | 7.07 | 6.95 | 6.96 | 6.96 | -1.00% | 18,805 |
| Mar 31, 2026 | 7.15 | 7.15 | 6.87 | 7.03 | 7.03 | -2.36% | 16,323 |
| Mar 30, 2026 | 7.07 | 7.30 | 7.05 | 7.20 | 7.05 | -1.23% | 29,119 |
| Mar 27, 2026 | 7.33 | 7.42 | 7.28 | 7.29 | 7.14 | 0.14% | 8,729 |
| Mar 26, 2026 | 7.12 | 7.35 | 7.12 | 7.28 | 7.13 | 0.69% | 7,159 |
| Mar 25, 2026 | 7.35 | 7.35 | 7.11 | 7.23 | 7.08 | - | 19,078 |
| Mar 24, 2026 | 6.97 | 7.24 | 6.97 | 7.23 | 7.08 | 4.03% | 33,269 |
| Mar 23, 2026 | 6.72 | 7.03 | 6.70 | 6.95 | 6.81 | 3.73% | 22,696 |
| Mar 20, 2026 | 7.15 | 7.28 | 6.63 | 6.70 | 6.56 | -7.84% | 69,349 |
| Mar 19, 2026 | 7.06 | 7.35 | 7.06 | 7.27 | 7.12 | 3.12% | 8,666 |
| Mar 18, 2026 | 7.09 | 7.10 | 7.05 | 7.05 | 6.90 | 1.00% | 3,694 |
| Mar 17, 2026 | 7.00 | 7.10 | 6.92 | 6.98 | 6.83 | 0.14% | 20,435 |
| Mar 16, 2026 | 7.31 | 7.31 | 6.79 | 6.97 | 6.82 | -5.04% | 56,760 |
| Mar 13, 2026 | 7.45 | 7.45 | 7.30 | 7.34 | 7.19 | -0.81% | 13,576 |
| Mar 12, 2026 | 7.45 | 7.50 | 7.35 | 7.40 | 7.25 | -1.33% | 8,291 |
| Mar 11, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.34 | 1.35% | 8,485 |
| Mar 10, 2026 | 7.31 | 7.49 | 7.18 | 7.40 | 7.25 | -0.54% | 31,993 |
| Mar 9, 2026 | 7.50 | 7.50 | 7.17 | 7.44 | 7.29 | -0.80% | 42,004 |
| Mar 6, 2026 | 7.54 | 7.55 | 7.47 | 7.50 | 7.34 | -1.32% | 24,675 |
| Mar 5, 2026 | 7.60 | 7.68 | 7.58 | 7.60 | 7.44 | -0.26% | 9,953 |
| Mar 4, 2026 | 7.69 | 7.70 | 7.59 | 7.62 | 7.46 | -1.30% | 14,597 |
| Mar 3, 2026 | 7.70 | 7.72 | 7.56 | 7.72 | 7.56 | 0.39% | 18,971 |
| Mar 2, 2026 | 7.67 | 7.69 | 7.63 | 7.69 | 7.53 | 0.92% | 12,918 |
| Feb 27, 2026 | 7.55 | 7.65 | 7.53 | 7.62 | 7.46 | 1.06% | 7,006 |
| Feb 26, 2026 | 7.56 | 7.56 | 7.50 | 7.54 | 7.38 | 0.53% | 1,386 |
| Feb 25, 2026 | 7.59 | 7.61 | 7.40 | 7.50 | 7.34 | - | 18,956 |
| Feb 24, 2026 | 7.48 | 7.59 | 7.48 | 7.50 | 7.34 | - | 11,909 |
| Feb 23, 2026 | 7.50 | 7.58 | 7.17 | 7.50 | 7.34 | 0.27% | 57,972 |
| Feb 20, 2026 | 7.52 | 7.57 | 7.48 | 7.48 | 7.32 | -0.66% | 43,193 |
| Feb 19, 2026 | 7.58 | 7.60 | 7.49 | 7.53 | 7.37 | -0.13% | 21,788 |
| Feb 18, 2026 | 7.53 | 7.60 | 7.53 | 7.54 | 7.38 | -0.40% | 12,390 |
| Feb 17, 2026 | 7.46 | 7.60 | 7.45 | 7.57 | 7.41 | 1.61% | 18,015 |
| Feb 13, 2026 | 7.47 | 7.64 | 7.43 | 7.45 | 7.29 | -0.27% | 8,937 |
| Feb 12, 2026 | 7.70 | 7.70 | 7.46 | 7.47 | 7.31 | -2.99% | 26,408 |
| Feb 11, 2026 | 7.69 | 7.70 | 7.61 | 7.70 | 7.54 | 0.26% | 17,213 |
| Feb 10, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | 7.52 | 0.66% | 2,347 |
| Feb 9, 2026 | 7.60 | 7.67 | 7.52 | 7.63 | 7.47 | 0.26% | 9,449 |
| Feb 6, 2026 | 7.48 | 7.61 | 7.39 | 7.61 | 7.45 | 0.13% | 8,189 |
| Feb 5, 2026 | 7.54 | 7.63 | 7.53 | 7.60 | 7.44 | 0.53% | 12,419 |
| Feb 4, 2026 | 7.55 | 7.65 | 7.52 | 7.56 | 7.40 | 1.75% | 6,753 |
| Feb 3, 2026 | 7.58 | 7.63 | 7.31 | 7.43 | 7.28 | -2.88% | 26,867 |
| Feb 2, 2026 | 7.65 | 7.68 | 7.53 | 7.65 | 7.49 | 0.66% | 8,097 |