Brompton Global Infrastructure ETF (TSX:BGIE)
Canada
· Delayed Price · Currency is CAD 26.44
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
TSX:BGIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | - | - | - |
| Apr 24, 2025 | 26.16 | 26.44 | 26.16 | 26.44 | - | 1.54% | 900 |
| Apr 23, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | - | 1.52% | 100 |
| Apr 22, 2025 | 25.64 | 25.65 | 25.64 | 25.65 | - | 2.35% | 200 |
| Apr 21, 2025 | 25.63 | 25.63 | 25.06 | 25.06 | - | -2.91% | 500 |
| Apr 17, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | - | 0.94% | 200 |
| Apr 16, 2025 | 25.73 | 25.73 | 25.56 | 25.57 | - | -0.16% | 500 |
| Apr 15, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | - | 1.31% | - |
| Apr 14, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | - | 1.69% | - |
| Apr 11, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | - | 0.36% | - |
| Apr 10, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | - | -2.44% | 100 |
| Apr 9, 2025 | 23.65 | 25.42 | 23.65 | 25.39 | - | 5.40% | 5,000 |
| Apr 8, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | - | 0.79% | - |
| Apr 7, 2025 | 23.36 | 24.12 | 23.36 | 23.90 | - | -2.09% | 2,400 |
| Apr 4, 2025 | 24.40 | 24.47 | 24.35 | 24.41 | - | -7.01% | 1,600 |
| Apr 3, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | - | -2.20% | 200 |
| Apr 2, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | - | 0.64% | - |
| Apr 1, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | - | - | - |
| Mar 31, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | - | -1.73% | 200 |
| Mar 28, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | -0.37% | - |
| Mar 27, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | - | -0.55% | 100 |
| Mar 26, 2025 | 27.59 | 27.59 | 27.39 | 27.39 | - | -1.01% | 400 |
| Mar 25, 2025 | 27.60 | 27.67 | 27.55 | 27.67 | - | 0.20% | 600 |
| Mar 24, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | - | 1.23% | 100 |
| Mar 21, 2025 | 27.18 | 27.28 | 27.17 | 27.28 | - | -0.29% | 1,100 |
| Mar 20, 2025 | 27.05 | 27.36 | 27.05 | 27.36 | - | 0.26% | 5,200 |
| Mar 19, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | - | 1.83% | 300 |
| Mar 18, 2025 | 26.82 | 26.82 | 26.80 | 26.80 | - | -1.03% | 400 |
| Mar 17, 2025 | 26.96 | 27.08 | 26.96 | 27.08 | - | 3.48% | 400 |
| Mar 14, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | - | -0.15% | - |
| Mar 13, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | - | 0.73% | 100 |
| Mar 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | - | - | - |
| Mar 11, 2025 | 25.81 | 26.11 | 25.81 | 26.02 | - | 0.93% | 800 |
| Mar 10, 2025 | 26.04 | 26.04 | 25.74 | 25.78 | - | -1.87% | 600 |
| Mar 7, 2025 | 26.09 | 26.35 | 26.08 | 26.27 | - | 0.42% | 18,500 |
| Mar 6, 2025 | 26.85 | 26.85 | 26.08 | 26.16 | - | -2.64% | 3,800 |
| Mar 5, 2025 | 26.73 | 26.87 | 26.62 | 26.87 | - | 1.05% | 600 |
| Mar 4, 2025 | 26.59 | 26.85 | 26.50 | 26.59 | - | -1.01% | 5,600 |
| Mar 3, 2025 | 27.45 | 27.45 | 26.86 | 26.86 | - | -2.47% | 400 |
| Feb 28, 2025 | 27.26 | 27.54 | 27.26 | 27.54 | - | 1.14% | 4,100 |
| Feb 27, 2025 | 27.64 | 27.64 | 27.23 | 27.23 | - | -1.70% | 2,200 |
| Feb 26, 2025 | 27.69 | 27.70 | 27.69 | 27.70 | - | 0.91% | 1,000 |
| Feb 25, 2025 | 27.08 | 27.50 | 27.08 | 27.45 | - | -0.54% | 21,100 |
| Feb 24, 2025 | 27.75 | 27.75 | 27.60 | 27.60 | - | -0.90% | 1,400 |
| Feb 21, 2025 | 28.22 | 28.22 | 27.74 | 27.85 | - | -2.28% | 1,700 |
| Feb 20, 2025 | 28.42 | 28.51 | 28.37 | 28.50 | - | -0.70% | 2,300 |
| Feb 19, 2025 | 28.64 | 28.70 | 28.63 | 28.70 | - | 0.10% | 2,000 |
| Feb 18, 2025 | 28.69 | 28.69 | 28.64 | 28.67 | - | 0.49% | 1,100 |
| Feb 14, 2025 | 28.60 | 28.60 | 28.52 | 28.53 | - | -0.28% | 5,200 |
| Feb 13, 2025 | 28.47 | 28.61 | 28.43 | 28.61 | - | 0.81% | 1,000 |