Brompton Global Infrastructure ETF (TSX:BGIE)
Canada · Delayed Price · Currency is CAD 30.49
-0.09 (-0.29%)
Aug 18, 2025, 9:30 AM EDT
TSX:BGIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 30.46 | 30.46 | 30.26 | 30.26 | - | -0.92% | 888 |
| Aug 18, 2025 | 30.50 | 30.54 | 30.42 | 30.54 | - | -0.13% | 4,900 |
| Aug 15, 2025 | 30.50 | 30.58 | 30.50 | 30.58 | - | 0.03% | 700 |
| Aug 14, 2025 | 30.66 | 30.66 | 30.56 | 30.57 | - | 0.39% | 1,300 |
| Aug 13, 2025 | 30.98 | 30.98 | 30.41 | 30.45 | - | -1.42% | 3,300 |
| Aug 12, 2025 | 30.72 | 30.89 | 30.69 | 30.89 | - | 1.05% | 2,300 |
| Aug 11, 2025 | 30.59 | 30.59 | 30.50 | 30.57 | - | -0.13% | 800 |
| Aug 8, 2025 | 30.72 | 30.72 | 30.61 | 30.61 | - | 0.29% | 300 |
| Aug 7, 2025 | 30.55 | 30.55 | 30.48 | 30.52 | - | 0.26% | 900 |
| Aug 6, 2025 | 30.35 | 30.49 | 30.35 | 30.44 | - | 0.07% | 2,400 |
| Aug 5, 2025 | 30.80 | 30.80 | 30.30 | 30.42 | - | 0.30% | 6,900 |
| Aug 1, 2025 | 30.43 | 30.43 | 29.99 | 30.33 | - | -0.79% | 2,600 |
| Jul 31, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | - | -0.62% | 100 |
| Jul 30, 2025 | 30.71 | 30.83 | 30.71 | 30.76 | - | -0.13% | 400 |
| Jul 29, 2025 | 30.84 | 30.84 | 30.70 | 30.80 | - | 0.65% | 1,600 |
| Jul 28, 2025 | 30.96 | 31.52 | 30.57 | 30.60 | - | 0.10% | 28,900 |
| Jul 25, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | - | -0.29% | - |
| Jul 24, 2025 | 30.49 | 31.35 | 30.49 | 30.66 | - | 0.79% | 15,700 |
| Jul 23, 2025 | 30.45 | 30.45 | 30.42 | 30.42 | - | 1.00% | 500 |
| Jul 22, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | - | -0.36% | - |
| Jul 21, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | - | 0.67% | - |
| Jul 18, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | - | 0.23% | - |
| Jul 17, 2025 | 30.02 | 30.03 | 29.96 | 29.96 | - | 0.81% | 2,700 |
| Jul 16, 2025 | 29.57 | 29.72 | 29.57 | 29.72 | - | -0.13% | 400 |
| Jul 15, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | - | -0.17% | 200 |
| Jul 14, 2025 | 29.79 | 29.81 | 29.79 | 29.81 | - | 0.40% | 300 |
| Jul 11, 2025 | 29.67 | 29.69 | 29.67 | 29.69 | - | 0.17% | 400 |
| Jul 10, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | - | 0.85% | - |
| Jul 9, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | 0.10% | 200 |
| Jul 8, 2025 | 29.58 | 29.58 | 29.36 | 29.36 | - | -0.58% | 1,700 |
| Jul 7, 2025 | 29.53 | 29.60 | 29.53 | 29.53 | - | 0.10% | 2,600 |
| Jul 4, 2025 | 29.51 | 29.51 | 29.50 | 29.50 | - | -0.94% | 200 |
| Jul 3, 2025 | 29.77 | 29.78 | 29.77 | 29.78 | - | 1.26% | 600 |
| Jul 2, 2025 | 29.47 | 29.50 | 29.41 | 29.41 | - | -1.41% | 1,400 |
| Jun 30, 2025 | 29.78 | 29.83 | 29.78 | 29.83 | - | 0.44% | 800 |
| Jun 27, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | - | - |
| Jun 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | 0.61% | 100 |
| Jun 25, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | - | 0.48% | - |
| Jun 24, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | - | 1.70% | 500 |
| Jun 23, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | - | -0.28% | - |
| Jun 20, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | - | 0.80% | 400 |
| Jun 19, 2025 | 28.93 | 28.93 | 28.74 | 28.74 | - | -0.62% | 300 |
| Jun 18, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | - | -0.17% | - |
| Jun 17, 2025 | 28.98 | 28.98 | 28.85 | 28.97 | - | -0.79% | 2,800 |
| Jun 16, 2025 | 29.17 | 29.20 | 29.15 | 29.20 | - | 0.62% | 1,000 |
| Jun 13, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | - | 0.55% | 100 |
| Jun 12, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | - | 0.42% | - |
| Jun 11, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | - | - | - |
| Jun 10, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | - | -0.90% | 100 |
| Jun 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 0.80% | - |