Toronto - Delayed Quote CAD
Brookfield Global Infrastructure Securities Income Fund (BGI-UN.TO)
5.14
-0.06
(-1.15%)
At close: May 23 at 3:32:08 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5.25 | 5.25 | 5.05 | 5.14 | 5.14 | 36,600 |
| May 22, 2025 | 5.16 | 5.20 | 5.12 | 5.20 | 5.20 | 7,200 |
| May 21, 2025 | 5.27 | 5.27 | 5.20 | 5.25 | 5.25 | 18,400 |
| May 20, 2025 | 5.27 | 5.27 | 5.20 | 5.25 | 5.25 | 16,300 |
| May 16, 2025 | 5.18 | 5.29 | 5.18 | 5.24 | 5.24 | 28,300 |
| May 15, 2025 | 5.13 | 5.17 | 5.12 | 5.17 | 5.17 | 25,700 |
| May 14, 2025 | 5.08 | 5.11 | 4.98 | 5.11 | 5.11 | 6,200 |
| May 13, 2025 | 5.15 | 5.15 | 5.04 | 5.05 | 5.05 | 4,400 |
| May 12, 2025 | 5.17 | 5.17 | 4.97 | 5.01 | 5.01 | 39,700 |
| May 9, 2025 | 5.19 | 5.19 | 4.92 | 5.06 | 5.06 | 38,900 |
| May 8, 2025 | 5.03 | 5.19 | 5.03 | 5.17 | 5.17 | 20,000 |
| May 7, 2025 | 5.06 | 5.06 | 5.01 | 5.04 | 5.04 | 3,200 |
| May 6, 2025 | 5.08 | 5.09 | 5.00 | 5.07 | 5.07 | 15,300 |
| May 5, 2025 | 5.09 | 5.10 | 5.03 | 5.03 | 5.03 | 29,400 |
| May 2, 2025 | 5.09 | 5.11 | 5.07 | 5.08 | 5.08 | 6,300 |
| May 1, 2025 | 5.05 | 5.12 | 5.05 | 5.11 | 5.11 | 11,600 |
| Apr 30, 2025 | 5.11 | 5.11 | 5.02 | 5.08 | 5.08 | 14,800 |
| Apr 29, 2025 | 5.05 | 5.05 | 4.95 | 5.01 | 5.01 | 9,100 |
| Apr 28, 2025 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 12,800 |
| Apr 25, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | 1,400 |
| Apr 24, 2025 | 5.03 | 5.05 | 5.00 | 5.04 | 5.04 | 6,000 |
| Apr 23, 2025 | 5.09 | 5.09 | 5.02 | 5.05 | 5.05 | 14,400 |
| Apr 22, 2025 | 4.98 | 5.03 | 4.97 | 5.03 | 5.03 | 11,100 |
| Apr 21, 2025 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | 4,500 |
| Apr 17, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | 7,600 |
| Apr 16, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | 14,700 |
| Apr 15, 2025 | 4.87 | 4.96 | 4.87 | 4.94 | 4.94 | 11,700 |
| Apr 14, 2025 | 4.94 | 4.94 | 4.83 | 4.85 | 4.85 | 14,900 |
| Apr 11, 2025 | 4.82 | 4.88 | 4.75 | 4.76 | 4.76 | 6,200 |
| Apr 10, 2025 | 4.84 | 4.84 | 4.74 | 4.75 | 4.75 | 13,900 |
| Apr 9, 2025 | 4.50 | 4.87 | 4.45 | 4.87 | 4.87 | 28,600 |
| Apr 8, 2025 | 4.70 | 4.77 | 4.51 | 4.57 | 4.57 | 38,200 |
| Apr 7, 2025 | 4.81 | 4.81 | 4.64 | 4.67 | 4.67 | 43,400 |
| Apr 4, 2025 | 4.91 | 5.00 | 4.80 | 4.90 | 4.90 | 29,300 |
| Apr 3, 2025 | 5.09 | 5.09 | 4.96 | 5.01 | 5.01 | 13,200 |
| Apr 2, 2025 | 5.09 | 5.11 | 5.05 | 5.11 | 5.11 | 5,200 |
| Apr 1, 2025 | 5.10 | 5.11 | 5.06 | 5.07 | 5.07 | 7,000 |
| Mar 31, 2025 | 0.15 Dividend | |||||
| Mar 31, 2025 | 5.12 | 5.12 | 5.03 | 5.08 | 5.08 | 14,100 |
| Mar 28, 2025 | 5.23 | 5.25 | 5.21 | 5.25 | 5.10 | 9,800 |
| Mar 27, 2025 | 5.21 | 5.22 | 5.20 | 5.20 | 5.05 | 11,300 |
| Mar 26, 2025 | 5.21 | 5.22 | 5.19 | 5.22 | 5.07 | 19,400 |
| Mar 25, 2025 | 5.20 | 5.21 | 5.17 | 5.21 | 5.06 | 4,600 |
| Mar 24, 2025 | 5.24 | 5.26 | 5.10 | 5.20 | 5.05 | 33,200 |
| Mar 21, 2025 | 5.16 | 5.22 | 5.16 | 5.17 | 5.02 | 13,700 |
| Mar 20, 2025 | 5.21 | 5.25 | 5.17 | 5.17 | 5.02 | 21,500 |
| Mar 19, 2025 | 5.17 | 5.21 | 5.10 | 5.20 | 5.05 | 16,300 |
| Mar 18, 2025 | 5.19 | 5.19 | 5.15 | 5.17 | 5.02 | 15,700 |
| Mar 17, 2025 | 5.07 | 5.20 | 5.07 | 5.17 | 5.02 | 26,400 |
| Mar 14, 2025 | 5.01 | 5.06 | 5.01 | 5.05 | 4.91 | 8,300 |
| Mar 13, 2025 | 5.00 | 5.03 | 4.93 | 4.97 | 4.83 | 8,200 |
| Mar 12, 2025 | 5.00 | 5.01 | 4.97 | 5.01 | 4.87 | 14,500 |
| Mar 11, 2025 | 4.98 | 5.00 | 4.91 | 4.99 | 4.85 | 20,300 |
| Mar 10, 2025 | 4.96 | 5.00 | 4.90 | 4.90 | 4.76 | 41,800 |
| Mar 7, 2025 | 4.96 | 5.00 | 4.93 | 4.94 | 4.80 | 19,800 |
| Mar 6, 2025 | 4.95 | 5.01 | 4.91 | 4.94 | 4.80 | 26,900 |
| Mar 5, 2025 | 4.98 | 4.98 | 4.86 | 4.90 | 4.76 | 28,500 |
| Mar 4, 2025 | 4.91 | 4.96 | 4.80 | 4.96 | 4.82 | 27,500 |
| Mar 3, 2025 | 4.95 | 5.00 | 4.94 | 5.00 | 4.86 | 20,500 |
| Feb 28, 2025 | 4.84 | 4.97 | 4.84 | 4.93 | 4.79 | 46,300 |
| Feb 27, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.74 | 3,500 |
| Feb 26, 2025 | 4.80 | 4.87 | 4.77 | 4.83 | 4.69 | 10,000 |
| Feb 25, 2025 | 4.89 | 4.89 | 4.70 | 4.80 | 4.66 | 58,600 |
| Feb 24, 2025 | 4.90 | 4.92 | 4.79 | 4.85 | 4.71 | 37,500 |
| Feb 21, 2025 | 4.90 | 4.94 | 4.89 | 4.90 | 4.76 | 17,600 |
| Feb 20, 2025 | 4.89 | 4.92 | 4.88 | 4.92 | 4.78 | 8,700 |
| Feb 19, 2025 | 4.96 | 4.96 | 4.88 | 4.94 | 4.80 | 10,500 |
| Feb 18, 2025 | 4.92 | 5.00 | 4.90 | 5.00 | 4.86 | 27,400 |
| Feb 14, 2025 | 4.90 | 4.98 | 4.85 | 4.88 | 4.74 | 6,900 |
| Feb 13, 2025 | 4.94 | 4.95 | 4.90 | 4.90 | 4.76 | 8,600 |
| Feb 12, 2025 | 4.98 | 4.98 | 4.90 | 4.93 | 4.79 | 8,700 |
| Feb 11, 2025 | 5.00 | 5.00 | 4.93 | 4.94 | 4.80 | 9,100 |
| Feb 10, 2025 | 5.01 | 5.01 | 4.95 | 4.95 | 4.81 | 4,200 |
| Feb 7, 2025 | 4.99 | 5.00 | 4.94 | 4.94 | 4.80 | 4,600 |
| Feb 6, 2025 | 4.96 | 5.01 | 4.96 | 4.99 | 4.85 | 5,600 |
| Feb 5, 2025 | 4.95 | 4.96 | 4.90 | 4.91 | 4.77 | 20,800 |
| Feb 4, 2025 | 5.01 | 5.01 | 4.88 | 4.90 | 4.76 | 13,900 |
| Feb 3, 2025 | 4.78 | 4.90 | 4.58 | 4.77 | 4.63 | 50,300 |
| Jan 31, 2025 | 4.93 | 4.93 | 4.86 | 4.86 | 4.72 | 33,000 |
| Jan 30, 2025 | 5.01 | 5.01 | 4.93 | 4.94 | 4.80 | 15,900 |
| Jan 29, 2025 | 4.91 | 5.00 | 4.91 | 4.94 | 4.80 | 3,100 |
| Jan 28, 2025 | 4.92 | 4.94 | 4.91 | 4.91 | 4.77 | 2,100 |
| Jan 27, 2025 | 4.90 | 4.99 | 4.90 | 4.92 | 4.78 | 24,000 |
| Jan 24, 2025 | 5.09 | 5.09 | 5.04 | 5.04 | 4.90 | 11,200 |
| Jan 23, 2025 | 4.98 | 5.12 | 4.98 | 5.05 | 4.91 | 15,500 |
| Jan 22, 2025 | 5.03 | 5.03 | 4.95 | 4.96 | 4.82 | 23,800 |
| Jan 21, 2025 | 4.97 | 5.05 | 4.94 | 5.05 | 4.91 | 8,400 |
| Jan 20, 2025 | 5.02 | 5.02 | 4.94 | 5.01 | 4.87 | 10,800 |
| Jan 17, 2025 | 4.97 | 5.00 | 4.95 | 4.95 | 4.81 | 19,200 |
| Jan 16, 2025 | 4.87 | 5.02 | 4.84 | 4.97 | 4.83 | 42,100 |
| Jan 15, 2025 | 4.89 | 4.89 | 4.76 | 4.79 | 4.65 | 21,200 |
| Jan 14, 2025 | 4.76 | 4.80 | 4.76 | 4.76 | 4.62 | 39,300 |
| Jan 13, 2025 | 4.97 | 4.97 | 4.80 | 4.84 | 4.70 | 24,100 |
| Jan 10, 2025 | 4.96 | 4.96 | 4.75 | 4.83 | 4.69 | 34,700 |
| Jan 9, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.85 | 5,600 |
| Jan 8, 2025 | 4.95 | 4.99 | 4.95 | 4.95 | 4.81 | 7,200 |
| Jan 7, 2025 | 4.92 | 5.00 | 4.92 | 4.93 | 4.79 | 11,600 |
| Jan 6, 2025 | 4.97 | 5.02 | 4.90 | 4.92 | 4.78 | 35,000 |
| Jan 3, 2025 | 5.00 | 5.00 | 4.97 | 4.97 | 4.83 | 19,100 |
| Jan 2, 2025 | 5.02 | 5.05 | 5.00 | 5.01 | 4.87 | 29,400 |
| Dec 31, 2024 | 0.15 Dividend | |||||
| Dec 31, 2024 | 5.03 | 5.09 | 5.01 | 5.09 | 4.94 | 20,200 |
| Dec 30, 2024 | 5.19 | 5.39 | 5.10 | 5.21 | 4.92 | 56,700 |
| Dec 27, 2024 | 5.10 | 5.20 | 5.10 | 5.19 | 4.90 | 16,200 |
| Dec 24, 2024 | 5.00 | 5.15 | 5.00 | 5.10 | 4.81 | 5,900 |
| Dec 23, 2024 | 5.19 | 5.19 | 5.04 | 5.10 | 4.81 | 16,700 |
| Dec 20, 2024 | 5.05 | 5.05 | 5.00 | 5.05 | 4.76 | 14,100 |
| Dec 19, 2024 | 5.02 | 5.07 | 5.02 | 5.05 | 4.76 | 9,800 |
| Dec 18, 2024 | 5.08 | 5.12 | 5.00 | 5.09 | 4.80 | 11,800 |
| Dec 17, 2024 | 5.14 | 5.14 | 5.06 | 5.11 | 4.82 | 12,300 |
| Dec 16, 2024 | 5.09 | 5.12 | 5.02 | 5.11 | 4.82 | 31,900 |
| Dec 13, 2024 | 5.01 | 5.10 | 5.01 | 5.05 | 4.76 | 14,500 |
| Dec 12, 2024 | 5.03 | 5.04 | 5.00 | 5.04 | 4.76 | 8,000 |
| Dec 11, 2024 | 5.03 | 5.05 | 5.01 | 5.01 | 4.73 | 5,100 |
| Dec 10, 2024 | 5.01 | 5.03 | 5.00 | 5.00 | 4.72 | 18,500 |
| Dec 9, 2024 | 5.05 | 5.05 | 5.00 | 5.04 | 4.76 | 8,900 |
| Dec 6, 2024 | 5.00 | 5.05 | 5.00 | 5.03 | 4.75 | 12,400 |
| Dec 5, 2024 | 5.05 | 5.06 | 5.00 | 5.00 | 4.72 | 21,500 |
| Dec 4, 2024 | 5.02 | 5.05 | 5.01 | 5.01 | 4.73 | 16,800 |
| Dec 3, 2024 | 5.08 | 5.08 | 5.01 | 5.05 | 4.76 | 12,200 |
| Dec 2, 2024 | 5.01 | 5.07 | 5.01 | 5.07 | 4.78 | 16,800 |
| Nov 29, 2024 | 5.05 | 5.05 | 5.02 | 5.03 | 4.75 | 4,500 |
| Nov 28, 2024 | 5.05 | 5.07 | 5.00 | 5.07 | 4.78 | 11,200 |
| Nov 27, 2024 | 5.03 | 5.06 | 5.00 | 5.06 | 4.77 | 11,100 |
| Nov 26, 2024 | 5.03 | 5.05 | 4.98 | 5.04 | 4.76 | 16,000 |
| Nov 25, 2024 | 5.05 | 5.05 | 4.99 | 5.00 | 4.72 | 23,500 |
| Nov 22, 2024 | 5.06 | 5.06 | 5.00 | 5.02 | 4.74 | 8,300 |
| Nov 21, 2024 | 5.03 | 5.03 | 5.00 | 5.00 | 4.72 | 15,500 |
| Nov 20, 2024 | 5.04 | 5.07 | 5.00 | 5.00 | 4.72 | 13,900 |
| Nov 19, 2024 | 4.96 | 5.06 | 4.95 | 5.02 | 4.74 | 9,700 |
| Nov 18, 2024 | 5.05 | 5.07 | 4.99 | 4.99 | 4.71 | 11,000 |
| Nov 15, 2024 | 5.03 | 5.07 | 4.95 | 5.02 | 4.74 | 20,300 |
| Nov 14, 2024 | 5.02 | 5.05 | 5.00 | 5.01 | 4.73 | 12,800 |
| Nov 13, 2024 | 5.19 | 5.19 | 5.04 | 5.07 | 4.78 | 21,200 |
| Nov 12, 2024 | 5.29 | 5.29 | 5.00 | 5.15 | 4.86 | 48,800 |
| Nov 11, 2024 | 5.21 | 5.28 | 5.21 | 5.28 | 4.98 | 6,200 |
| Nov 8, 2024 | 5.21 | 5.21 | 5.16 | 5.20 | 4.91 | 8,800 |
| Nov 7, 2024 | 5.23 | 5.26 | 5.21 | 5.26 | 4.96 | 9,000 |
| Nov 6, 2024 | 5.24 | 5.30 | 5.18 | 5.18 | 4.89 | 7,200 |
| Nov 5, 2024 | 5.14 | 5.22 | 5.08 | 5.21 | 4.92 | 9,800 |
| Nov 4, 2024 | 5.01 | 5.05 | 4.99 | 5.05 | 4.76 | 16,500 |
| Nov 1, 2024 | 5.06 | 5.06 | 5.00 | 5.00 | 4.72 | 4,800 |
| Oct 31, 2024 | 5.05 | 5.08 | 5.00 | 5.08 | 4.79 | 12,100 |
| Oct 30, 2024 | 5.13 | 5.17 | 5.07 | 5.07 | 4.78 | 8,700 |
| Oct 29, 2024 | 5.15 | 5.19 | 5.10 | 5.19 | 4.90 | 16,200 |
| Oct 28, 2024 | 5.21 | 5.21 | 5.15 | 5.16 | 4.87 | 12,300 |
| Oct 25, 2024 | 5.20 | 5.27 | 5.15 | 5.21 | 4.92 | 11,100 |
| Oct 24, 2024 | 5.38 | 5.38 | 5.22 | 5.25 | 4.95 | 12,600 |
| Oct 23, 2024 | 5.25 | 5.34 | 5.25 | 5.32 | 5.02 | 45,800 |
| Oct 22, 2024 | 5.17 | 5.27 | 5.17 | 5.27 | 4.97 | 10,100 |
| Oct 21, 2024 | 5.11 | 5.20 | 5.11 | 5.16 | 4.86 | 9,300 |
| Oct 18, 2024 | 5.11 | 5.26 | 5.10 | 5.22 | 4.92 | 18,800 |
| Oct 17, 2024 | 5.12 | 5.15 | 5.11 | 5.11 | 4.82 | 2,100 |
| Oct 16, 2024 | 5.15 | 5.15 | 5.13 | 5.15 | 4.86 | 24,700 |
| Oct 15, 2024 | 5.14 | 5.15 | 5.12 | 5.15 | 4.86 | 19,500 |
| Oct 11, 2024 | 5.15 | 5.15 | 5.13 | 5.15 | 4.86 | 35,000 |
| Oct 10, 2024 | 5.07 | 5.15 | 5.05 | 5.11 | 4.82 | 10,400 |
| Oct 9, 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 4.86 | 7,200 |
| Oct 8, 2024 | 5.10 | 5.15 | 5.06 | 5.13 | 4.84 | 3,000 |
| Oct 7, 2024 | 5.05 | 5.12 | 5.00 | 5.12 | 4.83 | 12,600 |
| Oct 4, 2024 | 4.99 | 5.04 | 4.93 | 5.02 | 4.74 | 10,600 |
| Oct 3, 2024 | 4.95 | 4.96 | 4.93 | 4.93 | 4.65 | 12,400 |
| Oct 2, 2024 | 4.97 | 4.98 | 4.95 | 4.97 | 4.69 | 14,000 |
| Oct 1, 2024 | 5.00 | 5.00 | 4.91 | 4.96 | 4.68 | 10,700 |
| Sep 30, 2024 | 5.20 | 5.20 | 4.95 | 4.99 | 4.71 | 33,900 |
| Sep 27, 2024 | 0.15 Dividend | |||||
| Sep 27, 2024 | 5.24 | 5.24 | 5.08 | 5.18 | 4.89 | 11,800 |
| Sep 26, 2024 | 5.20 | 5.38 | 5.17 | 5.33 | 4.89 | 22,100 |
| Sep 25, 2024 | 5.08 | 5.20 | 5.08 | 5.20 | 4.77 | 27,400 |
| Sep 24, 2024 | 5.02 | 5.16 | 4.99 | 5.10 | 4.68 | 44,000 |
| Sep 23, 2024 | 4.99 | 5.02 | 4.94 | 5.01 | 4.59 | 24,100 |
| Sep 20, 2024 | 4.99 | 5.01 | 4.99 | 5.00 | 4.58 | 27,200 |
| Sep 19, 2024 | 4.99 | 5.00 | 4.95 | 4.99 | 4.58 | 22,800 |
| Sep 18, 2024 | 4.96 | 4.99 | 4.96 | 4.98 | 4.57 | 20,800 |
| Sep 17, 2024 | 4.96 | 4.99 | 4.92 | 4.96 | 4.55 | 11,200 |
| Sep 16, 2024 | 4.90 | 4.98 | 4.85 | 4.96 | 4.55 | 18,400 |
| Sep 13, 2024 | 4.80 | 4.93 | 4.80 | 4.90 | 4.49 | 12,000 |
| Sep 12, 2024 | 4.79 | 4.90 | 4.79 | 4.88 | 4.47 | 29,300 |
| Sep 11, 2024 | 4.90 | 4.92 | 4.82 | 4.90 | 4.49 | 39,300 |
| Sep 10, 2024 | 4.94 | 4.94 | 4.84 | 4.90 | 4.49 | 39,000 |
| Sep 9, 2024 | 4.89 | 4.89 | 4.81 | 4.85 | 4.45 | 20,400 |
| Sep 6, 2024 | 4.78 | 4.87 | 4.75 | 4.87 | 4.47 | 37,000 |
| Sep 5, 2024 | 4.70 | 4.78 | 4.70 | 4.72 | 4.33 | 34,200 |
| Sep 4, 2024 | 4.65 | 4.71 | 4.64 | 4.70 | 4.31 | 19,400 |
| Sep 3, 2024 | 4.57 | 4.69 | 4.57 | 4.68 | 4.29 | 72,000 |
| Aug 30, 2024 | 4.65 | 4.67 | 4.64 | 4.67 | 4.28 | 6,500 |
| Aug 29, 2024 | 4.64 | 4.64 | 4.61 | 4.61 | 4.23 | 3,000 |
| Aug 28, 2024 | 4.60 | 4.60 | 4.56 | 4.60 | 4.22 | 9,100 |
| Aug 27, 2024 | 4.64 | 4.64 | 4.61 | 4.63 | 4.25 | 23,100 |
| Aug 26, 2024 | 4.60 | 4.65 | 4.60 | 4.64 | 4.25 | 26,200 |
| Aug 23, 2024 | 4.57 | 4.64 | 4.57 | 4.61 | 4.23 | 40,900 |
| Aug 22, 2024 | 4.50 | 4.60 | 4.50 | 4.57 | 4.19 | 15,900 |
| Aug 21, 2024 | 4.52 | 4.58 | 4.49 | 4.56 | 4.18 | 76,900 |
| Aug 20, 2024 | 4.63 | 4.63 | 4.59 | 4.62 | 4.24 | 6,500 |
| Aug 19, 2024 | 4.60 | 4.64 | 4.58 | 4.59 | 4.21 | 30,200 |
| Aug 16, 2024 | 4.59 | 4.59 | 4.55 | 4.59 | 4.21 | 8,900 |
| Aug 15, 2024 | 4.57 | 4.58 | 4.50 | 4.56 | 4.18 | 17,600 |
| Aug 14, 2024 | 4.58 | 4.58 | 4.52 | 4.53 | 4.15 | 8,200 |
| Aug 13, 2024 | 4.53 | 4.55 | 4.52 | 4.52 | 4.14 | 3,500 |
| Aug 12, 2024 | 4.51 | 4.54 | 4.51 | 4.51 | 4.14 | 8,100 |
| Aug 9, 2024 | 4.50 | 4.51 | 4.43 | 4.49 | 4.12 | 21,300 |
| Aug 8, 2024 | 4.50 | 4.52 | 4.48 | 4.49 | 4.12 | 9,700 |
| Aug 7, 2024 | 4.55 | 4.55 | 4.45 | 4.45 | 4.08 | 1,800 |
| Aug 6, 2024 | 4.49 | 4.50 | 4.41 | 4.50 | 4.13 | 16,200 |
| Aug 2, 2024 | 4.46 | 4.50 | 4.46 | 4.49 | 4.12 | 6,700 |
| Aug 1, 2024 | 4.54 | 4.54 | 4.46 | 4.50 | 4.13 | 13,400 |
| Jul 31, 2024 | 4.55 | 4.55 | 4.52 | 4.52 | 4.14 | 600 |
| Jul 30, 2024 | 4.54 | 4.56 | 4.50 | 4.51 | 4.14 | 5,400 |
| Jul 29, 2024 | 4.50 | 4.53 | 4.50 | 4.53 | 4.15 | 11,600 |
| Jul 26, 2024 | 4.39 | 4.50 | 4.39 | 4.48 | 4.11 | 14,500 |
| Jul 25, 2024 | 4.41 | 4.45 | 4.37 | 4.39 | 4.03 | 13,600 |
| Jul 24, 2024 | 4.33 | 4.45 | 4.33 | 4.38 | 4.02 | 41,100 |
| Jul 23, 2024 | 4.37 | 4.50 | 4.37 | 4.49 | 4.12 | 23,400 |
| Jul 22, 2024 | 4.37 | 4.42 | 4.33 | 4.40 | 4.03 | 17,600 |
| Jul 19, 2024 | 4.37 | 4.42 | 4.37 | 4.37 | 4.01 | 6,500 |
| Jul 18, 2024 | 4.35 | 4.39 | 4.35 | 4.36 | 4.00 | 19,100 |
| Jul 17, 2024 | 4.34 | 4.39 | 4.34 | 4.35 | 3.99 | 11,400 |
| Jul 16, 2024 | 4.40 | 4.40 | 4.28 | 4.33 | 3.97 | 9,400 |
| Jul 15, 2024 | 4.36 | 4.42 | 4.36 | 4.36 | 4.00 | 30,300 |
| Jul 12, 2024 | 4.30 | 4.39 | 4.27 | 4.30 | 3.94 | 19,900 |
| Jul 11, 2024 | 4.21 | 4.30 | 4.21 | 4.30 | 3.94 | 37,600 |
| Jul 10, 2024 | 4.18 | 4.23 | 4.18 | 4.23 | 3.88 | 6,700 |
| Jul 9, 2024 | 4.23 | 4.24 | 4.22 | 4.22 | 3.87 | 16,500 |
| Jul 8, 2024 | 4.26 | 4.26 | 4.20 | 4.20 | 3.85 | 6,100 |
| Jul 5, 2024 | 4.22 | 4.26 | 4.18 | 4.23 | 3.88 | 12,800 |
| Jul 4, 2024 | 4.21 | 4.21 | 4.17 | 4.17 | 3.82 | 1,500 |
| Jul 3, 2024 | 4.14 | 4.22 | 4.14 | 4.21 | 3.86 | 6,500 |
| Jul 2, 2024 | 4.18 | 4.21 | 4.07 | 4.13 | 3.79 | 24,400 |
| Jun 28, 2024 | 0.15 Dividend | |||||
| Jun 28, 2024 | 4.23 | 4.23 | 4.15 | 4.18 | 3.83 | 21,500 |
| Jun 27, 2024 | 4.34 | 4.50 | 4.32 | 4.41 | 3.91 | 45,200 |
| Jun 26, 2024 | 4.34 | 4.36 | 4.32 | 4.34 | 3.84 | 9,700 |
| Jun 25, 2024 | 4.35 | 4.40 | 4.29 | 4.31 | 3.82 | 37,200 |
| Jun 24, 2024 | 4.38 | 4.45 | 4.36 | 4.39 | 3.89 | 18,400 |
| Jun 21, 2024 | 4.29 | 4.32 | 4.21 | 4.32 | 3.83 | 15,500 |
| Jun 20, 2024 | 4.28 | 4.29 | 4.23 | 4.29 | 3.80 | 6,700 |
| Jun 19, 2024 | 4.28 | 4.29 | 4.22 | 4.22 | 3.74 | 12,000 |
| Jun 18, 2024 | 4.22 | 4.27 | 4.22 | 4.25 | 3.76 | 11,200 |
| Jun 17, 2024 | 4.35 | 4.35 | 4.22 | 4.22 | 3.74 | 20,700 |
| Jun 14, 2024 | 4.32 | 4.33 | 4.30 | 4.32 | 3.83 | 15,600 |
| Jun 13, 2024 | 4.35 | 4.35 | 4.30 | 4.32 | 3.83 | 11,300 |
| Jun 12, 2024 | 4.40 | 4.43 | 4.32 | 4.32 | 3.83 | 10,200 |
| Jun 11, 2024 | 4.40 | 4.40 | 4.35 | 4.40 | 3.90 | 7,000 |
| Jun 10, 2024 | 4.41 | 4.41 | 4.35 | 4.38 | 3.88 | 8,900 |
| Jun 7, 2024 | 4.44 | 4.47 | 4.37 | 4.39 | 3.89 | 16,600 |
| Jun 6, 2024 | 4.48 | 4.48 | 4.36 | 4.36 | 3.86 | 18,300 |
| Jun 5, 2024 | 4.36 | 4.47 | 4.36 | 4.40 | 3.90 | 24,300 |
| Jun 4, 2024 | 4.40 | 4.40 | 4.35 | 4.39 | 3.89 | 13,400 |
| Jun 3, 2024 | 4.38 | 4.38 | 4.37 | 4.37 | 3.87 | 300 |
| May 31, 2024 | 4.36 | 4.40 | 4.33 | 4.36 | 3.86 | 16,800 |
| May 30, 2024 | 4.37 | 4.37 | 4.28 | 4.28 | 3.79 | 13,000 |
| May 29, 2024 | 4.36 | 4.36 | 4.28 | 4.28 | 3.79 | 5,200 |
| May 28, 2024 | 4.40 | 4.41 | 4.34 | 4.39 | 3.89 | 23,700 |
| May 27, 2024 | 4.32 | 4.39 | 4.32 | 4.36 | 3.86 | 4,100 |
| May 24, 2024 | 4.46 | 4.46 | 4.29 | 4.30 | 3.81 | 15,300 |
| May 23, 2024 | 4.52 | 4.52 | 4.42 | 4.42 | 3.91 | 12,700 |
Related Tickers
INC-UN.TO Income Financial Trust
8.07
-1.47%
IS.TO INFRASTRUCTURE DIVIDEND SPLIT C
14.35
+0.99%
PRM.TO Big Pharma Split Corp.
11.44
+3.06%
BBUC.TO Brookfield Business Corporation
38.96
-0.97%
RS.TO Real Estate Split Corp.
9.45
-0.94%
DS.TO Dividend Select 15 Corp.
6.55
-0.91%
MDS-UN.TO Healthcare Special Opportunities Fund
12.20
+2.35%
MID-UN.TO MINT Income Fund
6.89
+0.44%
LCS.TO Brompton Lifeco Split Corp.
8.83
-0.56%
TLP-UN.CN Tier One Capital Limited Partnership
2.1000
-4.55%