Brompton Global Infrastructure ETF (TSX:BGIE)
Canada · Delayed Price · Currency is CAD 30.66
+0.24 (0.79%)
Jul 24, 2025, 4:00 PM EDT
TSX:BGIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |