Brompton Global Infrastructure ETF (TSX:BGIE)
Canada
· Delayed Price · Currency is CAD 29.70
+0.18 (0.61%)
Jun 26, 2025, 9:30 AM EDT
TSX:BGIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 6, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | - | -0.21% | - |
| Jun 5, 2025 | 28.83 | 28.83 | 28.75 | 28.83 | - | 0.14% | 8,400 |
| Jun 4, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | - | 0.10% | - |
| Jun 3, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | 0.21% | 200 |
| Jun 2, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | 1.41% | 400 |
| May 30, 2025 | 28.29 | 28.30 | 28.29 | 28.30 | - | -0.67% | 600 |
| May 29, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | - | -0.45% | 100 |
| May 28, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | - | -0.49% | 300 |
| May 27, 2025 | 28.75 | 28.79 | 28.75 | 28.76 | - | 1.70% | 1,000 |
| May 26, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | - | 0.57% | - |
| May 23, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | - | 0.02% | - |
| May 22, 2025 | 28.02 | 28.16 | 28.02 | 28.12 | - | 0.02% | 500 |
| May 21, 2025 | 28.28 | 28.28 | 28.11 | 28.11 | - | -0.99% | 600 |
| May 20, 2025 | 28.35 | 28.39 | 28.35 | 28.39 | - | 1.14% | 1,500 |
| May 16, 2025 | 28.06 | 28.07 | 28.06 | 28.07 | - | 0.39% | 200 |
| May 15, 2025 | 27.91 | 27.97 | 27.91 | 27.96 | - | 0.76% | 18,300 |
| May 14, 2025 | 27.67 | 27.75 | 27.60 | 27.75 | - | 0.07% | 2,900 |
| May 13, 2025 | 27.65 | 27.80 | 27.65 | 27.73 | - | 0.47% | 900 |
| May 12, 2025 | 27.56 | 27.61 | 27.41 | 27.60 | - | 0.33% | 1,300 |
| May 9, 2025 | 27.45 | 27.52 | 27.45 | 27.51 | - | 0.29% | 1,300 |
| May 8, 2025 | 27.59 | 27.63 | 27.43 | 27.43 | - | -0.22% | 5,200 |
| May 7, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | - | 0.73% | 200 |
| May 6, 2025 | 27.13 | 27.29 | 27.13 | 27.29 | - | 0.59% | 200 |
| May 5, 2025 | 27.02 | 27.13 | 27.02 | 27.13 | - | - | 2,200 |
| May 2, 2025 | 27.11 | 27.20 | 27.11 | 27.13 | - | 1.95% | 2,900 |
| May 1, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | - | -0.52% | - |
| Apr 30, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | - | -0.04% | - |
| Apr 29, 2025 | 26.78 | 26.78 | 26.76 | 26.76 | - | 0.07% | 400 |
| Apr 28, 2025 | 26.60 | 26.74 | 26.52 | 26.74 | - | 1.13% | 800 |
| 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 |