BGI.UN

Brookfield Global Infras... Historical Data

Company Name Stock Ticker Symbol Market Type
Brookfield Global Infrastructure Securities Income Fund BGI.UN Toronto Trust
  Price Change Change Percent Stock Price Last Traded
0.16 3.04% 5.43 15:10:45
Open Price Low Price High Price Close Price Prev Close
5.30 5.30 5.45 5.27
more quote information »

BGI.UN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BGI.UN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2022 5.27 -0.10 -1.86% 5.33 5.42 5.24 18,683
Nov 25 2022 5.37 0.02 0.37% 5.40 5.40 5.35 2,478
Nov 25 2022 5.35 0.00 0.0% 5.35 5.35 5.35 0
Nov 24 2022 5.35 0.03 0.56% 5.27 5.35 5.25 9,035
Nov 23 2022 5.32 0.02 0.38% 5.31 5.33 5.25 7,412
Nov 22 2022 5.30 0.00 0.0% 5.35 5.35 5.19 21,769
Nov 21 2022 5.30 -0.03 -0.56% 5.31 5.35 5.15 21,968
Nov 18 2022 5.33 0.18 3.5% 5.21 5.33 5.20 14,524
Nov 17 2022 5.15 -0.21 -3.92% 5.21 5.28 5.15 32,543
Nov 16 2022 5.36 -0.09 -1.65% 5.40 5.41 5.36 11,277
Nov 15 2022 5.45 -0.05 -0.91% 5.50 5.50 5.40 5,197
Nov 14 2022 5.50 0.05 0.92% 5.41 5.50 5.41 11,761
Nov 11 2022 5.45 0.05 0.93% 5.38 5.45 5.38 7,929
Nov 10 2022 5.40 0.07 1.31% 5.39 5.43 5.33 12,407
Nov 09 2022 5.33 0.03 0.57% 5.34 5.36 5.33 5,631
Nov 08 2022 5.30 0.09 1.73% 5.25 5.30 5.25 7,231
Nov 07 2022 5.21 0.08 1.56% 5.15 5.21 5.13 10,221
Nov 04 2022 5.13 -0.05 -0.97% 5.19 5.19 5.13 14,221
Nov 03 2022 5.18 -0.01 -0.19% 5.19 5.20 5.18 15,577
Nov 02 2022 5.19 -0.04 -0.76% 5.25 5.26 5.19 24,436
Nov 01 2022 5.23 0.01 0.19% 5.19 5.24 5.17 6,295
Oct 31 2022 5.22 0.02 0.38% 5.24 5.24 5.16 9,846
See More Historical Prices ยป
Your Recent History
TSX
BGI.UN
Brookfield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221129 20:38:23