Canada markets closed

Brookfield Global Rnwbls & Sst Infrs I (GRSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.35-0.02 (-0.21%)
At close: 08:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20249.359.359.359.359.35-
May 31, 20249.379.379.379.379.37-
May 30, 20249.259.259.259.259.25-
May 29, 20249.129.129.129.129.12-
May 28, 20249.279.279.279.279.27-
May 24, 20249.299.299.299.299.29-
May 23, 20249.209.209.209.209.20-
May 22, 20249.339.339.339.339.33-
May 21, 20249.339.339.339.339.33-
May 20, 20249.299.299.299.299.29-
May 17, 20249.329.329.329.329.32-
May 16, 20249.359.359.359.359.35-
May 15, 20249.349.349.349.349.34-
May 14, 20249.189.189.189.189.18-
May 13, 20249.139.139.139.139.13-
May 10, 20249.179.179.179.179.17-
May 09, 20249.149.149.149.149.14-
May 08, 20249.049.049.049.049.04-
May 07, 20249.039.039.039.039.03-
May 06, 20248.958.958.958.958.95-
May 03, 20248.878.878.878.878.87-
May 02, 20248.778.778.778.778.77-
May 01, 20248.668.668.668.668.66-
Apr 30, 20248.628.628.628.628.62-
Apr 29, 20248.708.708.708.708.70-
Apr 26, 20248.628.628.628.628.62-
Apr 25, 20248.618.618.618.618.61-
Apr 24, 20248.618.618.618.618.61-
Apr 23, 20248.618.618.618.618.61-
Apr 22, 20248.548.548.548.548.54-
Apr 19, 20248.478.478.478.478.47-
Apr 18, 20248.428.428.428.428.42-
Apr 17, 20248.388.388.388.388.38-
Apr 16, 20248.318.318.318.318.31-
Apr 15, 20248.418.418.418.418.41-
Apr 12, 20248.498.498.498.498.49-
Apr 11, 20248.548.548.548.548.54-
Apr 10, 20248.558.558.558.558.55-
Apr 09, 20248.718.718.718.718.71-
Apr 08, 20248.678.678.678.678.67-
Apr 05, 20248.608.608.608.608.60-
Apr 04, 20248.658.658.658.658.65-
Apr 03, 20248.688.688.688.688.68-
Apr 02, 20248.698.698.698.698.69-
Apr 01, 20248.748.748.748.748.74-
Mar 28, 20248.798.798.798.798.79-
Mar 27, 20248.828.828.828.828.82-
Mar 26, 20248.648.648.648.648.64-
Mar 25, 20248.688.688.688.688.68-
Mar 22, 20248.698.698.698.698.69-
Mar 21, 20248.698.698.698.698.69-
Mar 21, 20240.025 Dividend
Mar 20, 20248.758.758.758.758.73-
Mar 19, 20248.658.658.658.658.63-
Mar 18, 20248.658.658.658.658.63-
Mar 15, 20248.678.678.678.678.65-
Mar 14, 20248.678.678.678.678.65-
Mar 13, 20248.738.738.738.738.71-
Mar 12, 20248.718.718.718.718.69-
Mar 11, 20248.798.798.798.798.76-
Mar 08, 20248.798.798.798.798.76-
Mar 07, 20248.808.808.808.808.77-
Mar 06, 20248.728.728.728.728.70-
Mar 05, 20248.618.618.618.618.59-
Mar 04, 20248.598.598.598.598.57-
Mar 01, 20248.588.588.588.588.56-
Feb 29, 20248.558.558.558.558.53-
Feb 28, 20248.558.558.558.558.53-
Feb 27, 20248.588.588.588.588.56-
Feb 26, 20248.528.528.528.528.50-
Feb 23, 20248.618.618.618.618.59-
Feb 22, 20248.638.638.638.638.61-
Feb 21, 20248.688.688.688.688.66-
Feb 20, 20248.658.658.658.658.63-
Feb 16, 20248.648.648.648.648.62-
Feb 15, 20248.688.688.688.688.66-
Feb 14, 20248.568.568.568.568.54-
Feb 13, 20248.498.498.498.498.47-
Feb 12, 20248.598.598.598.598.57-
Feb 09, 20248.558.558.558.558.53-
Feb 08, 20248.528.528.528.528.50-
Feb 07, 20248.618.618.618.618.59-
Feb 06, 20248.608.608.608.608.58-
Feb 05, 20248.568.568.568.568.54-
Feb 02, 20248.678.678.678.678.65-
Feb 01, 20248.848.848.848.848.81-
Jan 31, 20248.728.728.728.728.70-
Jan 30, 20248.728.728.728.728.70-
Jan 29, 20248.738.738.738.738.71-
Jan 26, 20248.688.688.688.688.66-
Jan 25, 20248.718.718.718.718.69-
Jan 24, 20248.668.668.668.668.64-
Jan 23, 20248.728.728.728.728.70-
Jan 22, 20248.728.728.728.728.70-
Jan 19, 20248.718.718.718.718.69-
Jan 18, 20248.688.688.688.688.66-
Jan 17, 20248.708.708.708.708.68-
Jan 16, 20248.838.838.838.838.80-
Jan 12, 20248.988.988.988.988.95-
Jan 11, 20248.938.938.938.938.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...