Brompton Global Infrastructure ETF (TSX:BGIE)
Canada
· Delayed Price · Currency is CAD 28.83
+0.04 (0.14%)
Jun 5, 2025, 9:30 AM EDT
TSX:BGIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |