Brookfield Global Infrastructure Securities Income Fund (BGI-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:54PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.0900 | 4.0900 | 4.0400 | 4.0900 | 4.0900 | 7,800 |
| Apr 18, 2024 | 4.0400 | 4.0700 | 4.0400 | 4.0700 | 4.0700 | 1,200 |
| Apr 17, 2024 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 14,300 |
| Apr 16, 2024 | 4.0900 | 4.0900 | 4.0400 | 4.0400 | 4.0400 | 8,800 |
| Apr 15, 2024 | 4.0600 | 4.1200 | 4.0400 | 4.1100 | 4.1100 | 19,600 |
| Apr 12, 2024 | 4.1400 | 4.1600 | 4.0500 | 4.0500 | 4.0500 | 28,500 |
| Apr 11, 2024 | 4.1300 | 4.1300 | 4.1100 | 4.1100 | 4.1100 | 16,000 |
| Apr 10, 2024 | 4.1500 | 4.1500 | 4.0700 | 4.1000 | 4.1000 | 24,600 |
| Apr 09, 2024 | 4.1700 | 4.1900 | 4.1500 | 4.1900 | 4.1900 | 7,700 |
| Apr 08, 2024 | 4.1500 | 4.1900 | 4.1500 | 4.1900 | 4.1900 | 8,300 |
| Apr 05, 2024 | 4.1700 | 4.1900 | 4.0800 | 4.1600 | 4.1600 | 35,700 |
| Apr 04, 2024 | 4.2400 | 4.2400 | 4.1500 | 4.2100 | 4.2100 | 55,000 |
| Apr 03, 2024 | 4.2200 | 4.3000 | 4.2000 | 4.2100 | 4.2100 | 21,000 |
| Apr 02, 2024 | 4.2000 | 4.2300 | 4.2000 | 4.2000 | 4.2000 | 4,100 |
| Apr 01, 2024 | 4.2600 | 4.2600 | 4.1900 | 4.2000 | 4.2000 | 12,200 |
| Mar 28, 2024 | 4.2100 | 4.2500 | 4.1900 | 4.2300 | 4.2300 | 30,400 |
| Mar 27, 2024 | 4.2400 | 4.2400 | 4.1300 | 4.1900 | 4.1900 | 16,600 |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 4.3600 | 4.3600 | 4.2900 | 4.3000 | 4.1500 | 17,800 |
| Mar 25, 2024 | 4.3000 | 4.3700 | 4.2700 | 4.3300 | 4.1790 | 56,000 |
| Mar 22, 2024 | 4.2600 | 4.3300 | 4.2500 | 4.3300 | 4.1790 | 27,800 |
| Mar 21, 2024 | 4.2500 | 4.2800 | 4.2500 | 4.2600 | 4.1114 | 41,100 |
| Mar 20, 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2500 | 4.1017 | 8,200 |
| Mar 19, 2024 | 4.2100 | 4.2500 | 4.2100 | 4.2200 | 4.0728 | 31,500 |
| Mar 18, 2024 | 4.2200 | 4.2800 | 4.2100 | 4.2200 | 4.0728 | 20,500 |
| Mar 15, 2024 | 4.1400 | 4.2600 | 4.1400 | 4.2200 | 4.0728 | 16,500 |
| Mar 14, 2024 | 4.2200 | 4.2300 | 4.1600 | 4.1700 | 4.0245 | 15,500 |
| Mar 13, 2024 | 4.2500 | 4.2500 | 4.1800 | 4.2200 | 4.0728 | 25,300 |
| Mar 12, 2024 | 4.1700 | 4.2100 | 4.1700 | 4.1900 | 4.0438 | 10,700 |
| Mar 11, 2024 | 4.3000 | 4.3000 | 4.1700 | 4.1700 | 4.0245 | 40,300 |
| Mar 08, 2024 | 4.2000 | 4.2500 | 4.1500 | 4.2400 | 4.0921 | 31,900 |
| Mar 07, 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1500 | 4.0052 | 8,100 |
| Mar 06, 2024 | 4.0600 | 4.1200 | 4.0600 | 4.1200 | 3.9763 | 12,500 |
| Mar 05, 2024 | 4.0600 | 4.0700 | 4.0600 | 4.0600 | 3.9184 | 2,900 |
| Mar 04, 2024 | 4.0600 | 4.0700 | 4.0500 | 4.0500 | 3.9087 | 14,300 |
| Mar 01, 2024 | 4.0800 | 4.1200 | 4.0700 | 4.0700 | 3.9280 | 8,600 |
| Feb 29, 2024 | 4.0900 | 4.1000 | 4.0700 | 4.0700 | 3.9280 | 11,300 |
| Feb 28, 2024 | 4.1100 | 4.1200 | 4.0800 | 4.0900 | 3.9473 | 5,500 |
| Feb 27, 2024 | 4.1000 | 4.1000 | 4.0700 | 4.0800 | 3.9377 | 13,700 |
| Feb 26, 2024 | 4.1200 | 4.1200 | 4.0700 | 4.0700 | 3.9280 | 15,900 |
| Feb 23, 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | 3.9763 | 6,000 |
| Feb 22, 2024 | 4.0600 | 4.1100 | 4.0500 | 4.0900 | 3.9473 | 12,400 |
| Feb 21, 2024 | 4.0700 | 4.0700 | 4.0600 | 4.0600 | 3.9184 | 6,300 |
| Feb 20, 2024 | 4.0900 | 4.0900 | 4.0600 | 4.0700 | 3.9280 | 10,800 |
| Feb 16, 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0500 | 3.9087 | 2,600 |
| Feb 15, 2024 | 4.0400 | 4.0700 | 4.0200 | 4.0200 | 3.8798 | 13,500 |
| Feb 14, 2024 | 4.0000 | 4.0700 | 3.9900 | 4.0000 | 3.8605 | 30,400 |
| Feb 13, 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9600 | 3.8219 | 27,000 |
| Feb 12, 2024 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | 3.8605 | 8,600 |
| Feb 09, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 3.8605 | 9,900 |
| Feb 08, 2024 | 4.0600 | 4.0600 | 4.0200 | 4.0200 | 3.8798 | 31,800 |
| Feb 07, 2024 | 4.0600 | 4.0700 | 4.0300 | 4.0300 | 3.8894 | 5,400 |
| Feb 06, 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0500 | 3.9087 | 5,100 |
| Feb 05, 2024 | 4.0500 | 4.0700 | 4.0300 | 4.0600 | 3.9184 | 5,100 |
| Feb 02, 2024 | 4.0600 | 4.0900 | 4.0500 | 4.0800 | 3.9377 | 3,700 |
| Feb 01, 2024 | 4.0800 | 4.0900 | 4.0700 | 4.0700 | 3.9280 | 8,200 |
| Jan 31, 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 3.9087 | 4,800 |
| Jan 30, 2024 | 4.0700 | 4.0700 | 4.0200 | 4.0700 | 3.9280 | 9,300 |
| Jan 29, 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0600 | 3.9184 | 8,900 |
| Jan 26, 2024 | 4.1200 | 4.1200 | 4.0600 | 4.1100 | 3.9666 | 14,600 |
| Jan 25, 2024 | 4.0800 | 4.1600 | 4.0700 | 4.1200 | 3.9763 | 8,100 |
| Jan 24, 2024 | 4.1000 | 4.1000 | 4.0800 | 4.0800 | 3.9377 | 4,500 |
| Jan 23, 2024 | 4.1300 | 4.1400 | 4.0800 | 4.0800 | 3.9377 | 9,300 |
| Jan 22, 2024 | 4.2000 | 4.2000 | 4.0900 | 4.0900 | 3.9473 | 11,200 |
| Jan 19, 2024 | 4.2000 | 4.2300 | 4.1500 | 4.2000 | 4.0535 | 12,500 |
| Jan 18, 2024 | 4.1800 | 4.2000 | 4.1500 | 4.2000 | 4.0535 | 9,100 |
| Jan 17, 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1300 | 3.9859 | 20,100 |
| Jan 16, 2024 | 4.2400 | 4.2900 | 4.2200 | 4.2600 | 4.1114 | 37,200 |
| Jan 15, 2024 | 4.2400 | 4.2400 | 4.1600 | 4.2400 | 4.0921 | 5,300 |
| Jan 12, 2024 | 4.2400 | 4.2400 | 4.1600 | 4.2400 | 4.0921 | 21,600 |
| Jan 11, 2024 | 4.2400 | 4.2400 | 4.1500 | 4.2000 | 4.0535 | 10,300 |
| Jan 10, 2024 | 4.1600 | 4.1900 | 4.1500 | 4.1700 | 4.0245 | 4,300 |
| Jan 09, 2024 | 4.1700 | 4.1900 | 4.1400 | 4.1500 | 4.0052 | 24,600 |
| Jan 08, 2024 | 4.0900 | 4.1500 | 4.0600 | 4.1100 | 3.9666 | 10,100 |
| Jan 05, 2024 | 4.0800 | 4.1100 | 4.0700 | 4.1100 | 3.9666 | 8,200 |
| Jan 04, 2024 | 4.0900 | 4.1100 | 4.0800 | 4.1000 | 3.9570 | 16,700 |
| Jan 03, 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0800 | 3.9377 | 3,300 |
| Jan 02, 2024 | 4.1300 | 4.1300 | 4.0300 | 4.0700 | 3.9280 | 24,300 |
| Dec 29, 2023 | 4.1600 | 4.1800 | 4.1000 | 4.1400 | 3.9956 | 7,400 |
| Dec 28, 2023 | 4.3000 | 4.3000 | 4.1800 | 4.1900 | 4.0438 | 34,600 |
| Dec 28, 2023 | 0.15 Dividend | |||||
| Dec 27, 2023 | 4.3300 | 4.4200 | 4.3300 | 4.3500 | 4.0535 | 33,500 |
| Dec 22, 2023 | 4.2000 | 4.3300 | 4.2000 | 4.2800 | 3.9883 | 26,500 |
| Dec 21, 2023 | 4.1900 | 4.2200 | 4.1800 | 4.2100 | 3.9230 | 7,500 |
| Dec 20, 2023 | 4.1600 | 4.1800 | 4.1400 | 4.1600 | 3.8764 | 11,800 |
| Dec 19, 2023 | 4.1400 | 4.1600 | 4.1300 | 4.1500 | 3.8671 | 10,700 |
| Dec 18, 2023 | 4.1400 | 4.1400 | 4.1000 | 4.1200 | 3.8392 | 9,900 |
| Dec 15, 2023 | 4.1400 | 4.1400 | 4.0500 | 4.1000 | 3.8205 | 26,500 |
| Dec 14, 2023 | 4.1600 | 4.2000 | 4.1300 | 4.1300 | 3.8485 | 17,500 |
| Dec 13, 2023 | 4.0300 | 4.1400 | 4.0100 | 4.1400 | 3.8578 | 31,600 |
| Dec 12, 2023 | 4.1000 | 4.1000 | 4.0300 | 4.0500 | 3.7739 | 13,400 |
| Dec 11, 2023 | 4.1100 | 4.1100 | 4.0700 | 4.0700 | 3.7926 | 22,600 |
| Dec 08, 2023 | 4.0800 | 4.1000 | 4.0400 | 4.1000 | 3.8205 | 15,900 |
| Dec 07, 2023 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | 3.8205 | 11,900 |
| Dec 06, 2023 | 4.0800 | 4.1000 | 4.0700 | 4.0700 | 3.7926 | 9,900 |
| Dec 05, 2023 | 4.1100 | 4.1100 | 4.0600 | 4.0700 | 3.7926 | 13,900 |
| Dec 04, 2023 | 4.1400 | 4.1700 | 4.0900 | 4.1000 | 3.8205 | 28,400 |
| Dec 01, 2023 | 4.1000 | 4.1400 | 4.0800 | 4.1400 | 3.8578 | 35,300 |
| Nov 30, 2023 | 4.0500 | 4.0900 | 4.0500 | 4.0800 | 3.8019 | 22,500 |
| Nov 29, 2023 | 4.0300 | 4.0600 | 4.0300 | 4.0400 | 3.7646 | 19,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.