Brompton Global Infrastructure ETF (TSX:BGIE)
Canada · Delayed Price · Currency is CAD 31.53
-0.75 (-2.32%)
Oct 10, 2025, 4:00 PM EDT
TSX:BGIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 32.16 | 32.16 | 31.53 | 31.53 | 31.53 | -2.32% | 1,400 |
| Oct 9, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - | - |
| Oct 8, 2025 | 32.02 | 32.28 | 32.02 | 32.28 | 32.28 | 1.29% | 2,100 |
| Oct 7, 2025 | 32.09 | 32.19 | 31.83 | 31.87 | 31.87 | -0.90% | 2,500 |
| Oct 6, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.75% | 700 |
| Oct 3, 2025 | 32.06 | 32.09 | 31.92 | 31.92 | 31.92 | 0.38% | 1,000 |
| Oct 2, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.35% | 100 |
| Oct 1, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.22% | - |
| Sep 30, 2025 | 31.60 | 31.62 | 31.49 | 31.62 | 31.62 | 0.22% | 700 |
| Sep 29, 2025 | 31.86 | 31.86 | 31.49 | 31.55 | 31.55 | -0.35% | 900 |
| Sep 26, 2025 | 31.69 | 31.83 | 31.64 | 31.66 | 31.53 | 0.64% | 900 |
| Sep 25, 2025 | 31.60 | 31.60 | 31.46 | 31.46 | 31.33 | -0.82% | 1,400 |
| Sep 24, 2025 | 31.85 | 31.92 | 31.70 | 31.72 | 31.59 | 0.03% | 5,600 |
| Sep 23, 2025 | 32.03 | 32.03 | 31.62 | 31.71 | 31.58 | 0.41% | 1,700 |
| Sep 22, 2025 | 31.41 | 31.58 | 31.41 | 31.58 | 31.45 | 0.25% | 600 |
| Sep 19, 2025 | 31.19 | 31.50 | 31.19 | 31.50 | 31.37 | 0.22% | 1,600 |
| Sep 18, 2025 | 31.00 | 31.43 | 31.00 | 31.43 | 31.30 | 0.77% | 1,700 |
| Sep 17, 2025 | 31.20 | 31.20 | 31.02 | 31.19 | 31.06 | -0.03% | 2,000 |
| Sep 16, 2025 | 31.43 | 31.43 | 31.20 | 31.20 | 31.07 | -0.89% | 3,400 |
| Sep 15, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.35 | 0.83% | 600 |
| Sep 12, 2025 | 31.32 | 31.32 | 31.17 | 31.22 | 31.09 | -0.22% | 500 |
| Sep 11, 2025 | 31.20 | 31.32 | 31.20 | 31.29 | 31.16 | 0.06% | 5,000 |
| Sep 10, 2025 | 31.23 | 31.27 | 31.23 | 31.27 | 31.14 | 3.07% | 600 |
| Sep 9, 2025 | 30.30 | 30.34 | 30.30 | 30.34 | 30.21 | 0.23% | 700 |
| Sep 8, 2025 | 30.25 | 30.34 | 30.25 | 30.27 | 30.14 | 1.10% | 2,500 |
| Sep 5, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.81 | -0.89% | 1,400 |
| Sep 4, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.08 | 0.80% | 900 |
| Sep 3, 2025 | 30.00 | 30.01 | 29.97 | 29.97 | 29.84 | -0.10% | 2,200 |
| Sep 2, 2025 | 30.14 | 30.14 | 30.00 | 30.00 | 29.87 | -0.96% | 700 |
| Aug 29, 2025 | 30.26 | 30.29 | 30.26 | 30.29 | 30.16 | -1.08% | 300 |
| Aug 28, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.36 | 0.49% | 600 |
| Aug 27, 2025 | 30.43 | 30.47 | 30.43 | 30.47 | 30.21 | 0.40% | 200 |
| Aug 26, 2025 | 30.32 | 30.42 | 30.32 | 30.35 | 30.09 | 0.33% | 2,100 |
| Aug 25, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 29.99 | -0.75% | 2,500 |
| Aug 22, 2025 | 30.25 | 30.60 | 30.25 | 30.48 | 30.22 | 0.36% | 1,500 |
| Aug 21, 2025 | 30.03 | 30.37 | 30.03 | 30.37 | 30.11 | 0.63% | 500 |
| Aug 20, 2025 | 30.02 | 30.18 | 30.02 | 30.18 | 29.92 | -0.26% | 700 |
| Aug 19, 2025 | 30.46 | 30.46 | 30.26 | 30.26 | 30.00 | -0.92% | 500 |
| Aug 18, 2025 | 30.50 | 30.54 | 30.42 | 30.54 | 30.28 | -0.13% | 4,900 |
| Aug 15, 2025 | 30.50 | 30.58 | 30.50 | 30.58 | 30.32 | 0.03% | 700 |
| Aug 14, 2025 | 30.66 | 30.66 | 30.56 | 30.57 | 30.31 | 0.39% | 1,300 |
| Aug 13, 2025 | 30.98 | 30.98 | 30.41 | 30.45 | 30.19 | -1.42% | 3,300 |
| Aug 12, 2025 | 30.72 | 30.89 | 30.69 | 30.89 | 30.62 | 1.05% | 2,300 |
| Aug 11, 2025 | 30.59 | 30.59 | 30.50 | 30.57 | 30.31 | -0.13% | 800 |
| Aug 8, 2025 | 30.72 | 30.72 | 30.61 | 30.61 | 30.35 | 0.29% | 300 |
| Aug 7, 2025 | 30.55 | 30.55 | 30.48 | 30.52 | 30.26 | 0.26% | 900 |
| Aug 6, 2025 | 30.35 | 30.49 | 30.35 | 30.44 | 30.18 | 0.07% | 2,400 |
| Aug 5, 2025 | 30.80 | 30.80 | 30.30 | 30.42 | 30.16 | 0.30% | 6,900 |
| Aug 1, 2025 | 30.43 | 30.43 | 29.99 | 30.33 | 30.07 | -0.79% | 2,600 |
| Jul 31, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.31 | -0.62% | 100 |