Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

Brookfield Global Infrastructure Securities Income Fund (BGI-UN.TO)

Compare
4.5100
-0.0600
(-1.31%)
As of 12:47:50 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20254.50004.57004.45004.51004.510013,567
Apr 8, 20254.70004.77004.51004.57004.570038,200
Apr 7, 20254.81004.81004.64004.67004.670043,400
Apr 4, 20254.91005.00004.80004.90004.900029,300
Apr 3, 20255.09005.09004.96005.01005.010013,200
Apr 2, 20255.09005.11005.05005.11005.11005,200
Apr 1, 20255.10005.11005.06005.07005.07007,000
Mar 31, 2025 0.1500 Dividend
Mar 31, 20255.12005.12005.03005.08005.080014,100
Mar 28, 20255.23005.25005.21005.25005.10009,800
Mar 27, 20255.21005.22005.20005.20005.051411,300
Mar 26, 20255.21005.22005.19005.22005.070919,400
Mar 25, 20255.20005.21005.17005.21005.06114,600
Mar 24, 20255.24005.26005.10005.20005.051433,200
Mar 21, 20255.16005.22005.16005.17005.022313,700
Mar 20, 20255.21005.25005.17005.17005.022321,500
Mar 19, 20255.17005.21005.10005.20005.051416,300
Mar 18, 20255.19005.19005.15005.17005.022315,700
Mar 17, 20255.07005.20005.07005.17005.022326,400
Mar 14, 20255.01005.06005.01005.05004.90578,300
Mar 13, 20255.00005.03004.93004.97004.82808,200
Mar 12, 20255.00005.01004.97005.01004.866914,500
Mar 11, 20254.98005.00004.91004.99004.847420,300
Mar 10, 20254.96005.00004.90004.90004.760041,800
Mar 7, 20254.96005.00004.93004.94004.798919,800
Mar 6, 20254.95005.01004.91004.94004.798926,900
Mar 5, 20254.98004.98004.86004.90004.760028,500
Mar 4, 20254.91004.96004.80004.96004.818327,500
Mar 3, 20254.95005.00004.94005.00004.857120,500
Feb 28, 20254.84004.97004.84004.93004.789146,300
Feb 27, 20254.90004.92004.88004.88004.74063,500
Feb 26, 20254.80004.87004.77004.83004.692010,000
Feb 25, 20254.89004.89004.70004.80004.662958,600
Feb 24, 20254.90004.92004.79004.85004.711437,500
Feb 21, 20254.90004.94004.89004.90004.760017,600
Feb 20, 20254.89004.92004.88004.92004.77948,700
Feb 19, 20254.96004.96004.88004.94004.798910,500
Feb 18, 20254.92005.00004.90005.00004.857127,400
Feb 14, 20254.90004.98004.85004.88004.74066,900
Feb 13, 20254.94004.95004.90004.90004.76008,600
Feb 12, 20254.98004.98004.90004.93004.78918,700
Feb 11, 20255.00005.00004.93004.94004.79899,100
Feb 10, 20255.01005.01004.95004.95004.80864,200
Feb 7, 20254.99005.00004.94004.94004.79894,600
Feb 6, 20254.96005.01004.96004.99004.84745,600
Feb 5, 20254.95004.96004.90004.91004.769720,800
Feb 4, 20255.01005.01004.88004.90004.760013,900
Feb 3, 20254.78004.90004.58004.77004.633750,300
Jan 31, 20254.93004.93004.86004.86004.721133,000
Jan 30, 20255.01005.01004.93004.94004.798915,900
Jan 29, 20254.91005.00004.91004.94004.79893,100
Jan 28, 20254.92004.94004.91004.91004.76972,100
Jan 27, 20254.90004.99004.90004.92004.779424,000
Jan 24, 20255.09005.09005.04005.04004.896011,200
Jan 23, 20254.98005.12004.98005.05004.905715,500
Jan 22, 20255.03005.03004.95004.96004.818323,800
Jan 21, 20254.97005.05004.94005.05004.90578,400
Jan 20, 20255.02005.02004.94005.01004.866910,800
Jan 17, 20254.97005.00004.95004.95004.808619,200
Jan 16, 20254.87005.02004.84004.97004.828042,100
Jan 15, 20254.89004.89004.76004.79004.653121,200
Jan 14, 20254.76004.80004.76004.76004.624039,300
Jan 13, 20254.97004.97004.80004.84004.701724,100
Jan 10, 20254.96004.96004.75004.83004.692034,700
Jan 9, 20255.00005.00004.99004.99004.84745,600
Jan 8, 20254.95004.99004.95004.95004.80867,200
Jan 7, 20254.92005.00004.92004.93004.789111,600
Jan 6, 20254.97005.02004.90004.92004.779435,000
Jan 3, 20255.00005.00004.97004.97004.828019,100
Jan 2, 20255.02005.05005.00005.01004.866929,400
Dec 31, 2024 0.1500 Dividend
Dec 31, 20245.03005.09005.01005.09004.944620,200
Dec 30, 20245.19005.39005.10005.21004.915456,700
Dec 27, 20245.10005.20005.10005.19004.896616,200
Dec 24, 20245.00005.15005.00005.10004.81165,900
Dec 23, 20245.19005.19005.04005.10004.811616,700
Dec 20, 20245.05005.05005.00005.05004.764514,100
Dec 19, 20245.02005.07005.02005.05004.76459,800
Dec 18, 20245.08005.12005.00005.09004.802211,800
Dec 17, 20245.14005.14005.06005.11004.821112,300
Dec 16, 20245.09005.12005.02005.11004.821131,900
Dec 13, 20245.01005.10005.01005.05004.764514,500
Dec 12, 20245.03005.04005.00005.04004.75508,000
Dec 11, 20245.03005.05005.01005.01004.72675,100
Dec 10, 20245.01005.03005.00005.00004.717318,500
Dec 9, 20245.05005.05005.00005.04004.75508,900
Dec 6, 20245.00005.05005.00005.03004.745612,400
Dec 5, 20245.05005.06005.00005.00004.717321,500
Dec 4, 20245.02005.05005.01005.01004.726716,800
Dec 3, 20245.08005.08005.01005.05004.764512,200
Dec 2, 20245.01005.07005.01005.07004.783316,800
Nov 29, 20245.05005.05005.02005.03004.74564,500
Nov 28, 20245.05005.07005.00005.07004.783311,200
Nov 27, 20245.03005.06005.00005.06004.773911,100
Nov 26, 20245.03005.05004.98005.04004.755016,000
Nov 25, 20245.05005.05004.99005.00004.717323,500
Nov 22, 20245.06005.06005.00005.02004.73628,300
Nov 21, 20245.03005.03005.00005.00004.717315,500
Nov 20, 20245.04005.07005.00005.00004.717313,900
Nov 19, 20244.96005.06004.95005.02004.73629,700
Nov 18, 20245.05005.07004.99004.99004.707911,000
Nov 15, 20245.03005.07004.95005.02004.736220,300
Nov 14, 20245.02005.05005.00005.01004.726712,800
Nov 13, 20245.19005.19005.04005.07004.783321,200
Nov 12, 20245.29005.29005.00005.15004.858848,800
Nov 11, 20245.21005.28005.21005.28004.98156,200
Nov 8, 20245.21005.21005.16005.20004.90608,800
Nov 7, 20245.23005.26005.21005.26004.96269,000
Nov 6, 20245.24005.30005.18005.18004.88717,200
Nov 5, 20245.14005.22005.08005.21004.91549,800
Nov 4, 20245.01005.05004.99005.05004.764516,500
Nov 1, 20245.06005.06005.00005.00004.71734,800
Oct 31, 20245.05005.08005.00005.08004.792812,100
Oct 30, 20245.13005.17005.07005.07004.78338,700
Oct 29, 20245.15005.19005.10005.19004.896616,200
Oct 28, 20245.21005.21005.15005.16004.868312,300
Oct 25, 20245.20005.27005.15005.21004.915411,100
Oct 24, 20245.38005.38005.22005.25004.953212,600
Oct 23, 20245.25005.34005.25005.32005.019245,800
Oct 22, 20245.17005.27005.17005.27004.972010,100
Oct 21, 20245.11005.20005.11005.15504.86359,300
Oct 18, 20245.11005.26005.10005.22004.924918,800
Oct 17, 20245.12005.15005.11005.11004.82112,100
Oct 16, 20245.15005.15005.13005.15004.858824,700
Oct 15, 20245.14005.15005.12005.15004.858819,500
Oct 11, 20245.15005.15005.13005.15004.858835,000
Oct 10, 20245.07005.15005.05005.10504.816410,400
Oct 9, 20245.10005.15005.10005.15004.85887,200
Oct 8, 20245.10005.15005.06005.13004.84003,000
Oct 7, 20245.05005.12005.00005.12004.830512,600
Oct 4, 20244.99005.04004.93005.02004.736210,600
Oct 3, 20244.95004.96004.93004.93004.651312,400
Oct 2, 20244.97004.98004.95004.97004.689014,000
Oct 1, 20245.00005.00004.91004.96004.679610,700
Sep 30, 20245.20005.20004.95004.99004.707933,900
Sep 27, 2024 0.1500 Dividend
Sep 27, 20245.24005.24005.08005.18004.887111,800
Sep 26, 20245.20005.38005.17005.33004.887122,100
Sep 25, 20245.08005.20005.08005.20004.767927,400
Sep 24, 20245.02005.16004.99005.10004.676244,000
Sep 23, 20244.99005.02004.94005.01004.593724,100
Sep 20, 20244.99005.01004.99005.00004.584527,200
Sep 19, 20244.99005.00004.95004.99004.575422,800
Sep 18, 20244.96004.99004.96004.98004.566220,800
Sep 17, 20244.96004.99004.92004.96004.547911,200
Sep 16, 20244.90004.98004.85004.96004.547918,400
Sep 13, 20244.80004.93004.80004.90004.492912,000
Sep 12, 20244.79004.90004.79004.88004.474529,300
Sep 11, 20244.90004.92004.82004.90004.492939,300
Sep 10, 20244.94004.94004.84004.90004.492939,000
Sep 9, 20244.89004.89004.81004.85004.447020,400
Sep 6, 20244.78004.87004.75004.87004.465337,000
Sep 5, 20244.70004.78004.70004.72004.327834,200
Sep 4, 20244.65004.71004.64004.70004.309519,400
Sep 3, 20244.57004.69004.57004.68004.291172,000
Aug 30, 20244.65004.67004.64004.67004.28206,500
Aug 29, 20244.64004.64004.61004.61004.22703,000
Aug 28, 20244.60004.60004.56004.60004.21789,100
Aug 27, 20244.64004.64004.61004.63004.245323,100
Aug 26, 20244.60004.65004.60004.64004.254526,200
Aug 23, 20244.57004.64004.57004.61004.227040,900
Aug 22, 20244.50004.60004.50004.57004.190315,900
Aug 21, 20244.52004.58004.49004.56004.181176,900
Aug 20, 20244.63004.63004.59004.62004.23616,500
Aug 19, 20244.60004.64004.58004.59004.208630,200
Aug 16, 20244.59004.59004.55004.59004.20868,900
Aug 15, 20244.57004.58004.50004.56004.181117,600
Aug 14, 20244.58004.58004.52004.53004.15368,200
Aug 13, 20244.53504.55004.52004.52004.14443,500
Aug 12, 20244.51004.54004.51004.51004.13538,100
Aug 9, 20244.50004.51004.43004.49004.116921,300
Aug 8, 20244.50004.52004.48004.49004.11699,700
Aug 7, 20244.55004.55004.45004.45004.08021,800
Aug 6, 20244.49004.50004.41004.50004.126116,200
Aug 2, 20244.46004.50004.46004.49004.11696,700
Aug 1, 20244.54004.54004.46004.50004.126113,400
Jul 31, 20244.55004.55004.52004.52004.1444600
Jul 30, 20244.54004.56004.50004.51004.13535,400
Jul 29, 20244.50004.53004.50004.53004.153611,600
Jul 26, 20244.39004.50004.39004.48004.107814,500
Jul 25, 20244.41004.45004.37004.39004.025213,600
Jul 24, 20244.33004.45004.33004.38004.016141,100
Jul 23, 20244.37004.50004.37004.49004.116923,400
Jul 22, 20244.37004.42004.33004.40004.034417,600
Jul 19, 20244.37004.42004.37004.37004.00696,500
Jul 18, 20244.35004.39004.35004.36003.997719,100
Jul 17, 20244.34004.39004.34004.35003.988611,400
Jul 16, 20244.40004.40004.28004.33003.97029,400
Jul 15, 20244.36004.42004.36004.36003.997730,300
Jul 12, 20244.30004.39004.27004.30003.942719,900
Jul 11, 20244.21004.30004.21004.30003.942737,600
Jul 10, 20244.18004.23004.18004.23003.87856,700
Jul 9, 20244.23004.24004.22004.22003.869416,500
Jul 8, 20244.26004.26004.20004.20003.85106,100
Jul 5, 20244.22004.26004.18004.23003.878512,800
Jul 4, 20244.21004.21004.17004.17003.82351,500
Jul 3, 20244.14004.22004.14004.21003.86026,500
Jul 2, 20244.18004.21004.07004.13003.786824,400
Jun 28, 2024 0.1500 Dividend
Jun 28, 20244.23004.23004.15004.18003.832721,500
Jun 27, 20244.34004.50004.32004.41003.906045,200
Jun 26, 20244.34004.36004.32004.34003.84409,700
Jun 25, 20244.35004.40004.29004.31003.817537,200
Jun 24, 20244.38004.45004.36004.39003.888318,400
Jun 21, 20244.29004.32004.21004.32003.826315,500
Jun 20, 20244.28004.29004.23004.29003.79976,700
Jun 19, 20244.28004.29004.22004.22003.737712,000
Jun 18, 20244.22004.27004.22004.25003.764311,200
Jun 17, 20244.35004.35004.22004.22003.737720,700
Jun 14, 20244.32004.33004.30004.32003.826315,600
Jun 13, 20244.35004.35004.30004.32003.826311,300
Jun 12, 20244.40004.43004.32004.32003.826310,200
Jun 11, 20244.40004.40004.35004.40003.89727,000
Jun 10, 20244.41004.41004.35004.38003.87958,900
Jun 7, 20244.44004.47004.37004.39003.888316,600
Jun 6, 20244.48004.48004.36004.36003.861718,300
Jun 5, 20244.36004.47004.36004.40003.897224,300
Jun 4, 20244.40004.40004.35004.39003.888313,400
Jun 3, 20244.38004.38004.37004.37003.8706300
May 31, 20244.36004.40004.33004.36003.861716,800
May 30, 20244.37004.37004.28004.28003.790913,000
May 29, 20244.36004.36004.28004.28003.79095,200
May 28, 20244.40004.41004.34004.39003.888323,700
May 27, 20244.32004.39004.32004.36003.86174,100
May 24, 20244.46004.46004.29004.30003.808615,300
May 23, 20244.52004.52004.42004.42003.914912,700
May 22, 20244.55004.55004.47004.50003.985729,400
May 21, 20244.57004.60004.51004.52004.003514,100
May 17, 20244.48004.58004.48004.54004.021231,400
May 16, 20244.45004.50004.45004.47003.959226,700
May 15, 20244.42004.44004.40004.41003.906019,100
May 14, 20244.38004.47004.38004.43003.92378,000
May 13, 20244.35004.42004.35004.42003.914912,700
May 10, 20244.37004.40004.37004.40003.89726,000
May 9, 20244.32004.37004.32004.37003.870621,700
May 8, 20244.31004.33004.25004.30003.80868,600
May 7, 20244.22004.35004.22004.31003.817538,100
May 6, 20244.23004.24004.21004.23003.746612,100
May 3, 20244.18004.25004.18004.24003.75558,900
May 2, 20244.18004.24004.18004.20003.720020,000
May 1, 20244.14004.18004.14004.18003.70232,200
Apr 30, 20244.18004.19004.14004.14003.666913,600
Apr 29, 20244.24004.24004.17004.19003.711213,700
Apr 26, 20244.25004.25004.23004.23003.74664,100
Apr 25, 20244.18004.24004.17004.20003.720011,200
Apr 24, 20244.19004.21004.17004.21003.72893,500
Apr 23, 20244.19004.22004.16004.19003.711214,500
Apr 22, 20244.08004.18004.08004.18003.702340,800
Apr 19, 20244.09004.09004.04004.09003.62267,800
Apr 18, 20244.04004.07004.04004.07003.60491,200
Apr 17, 20244.05004.05004.03004.03003.569514,300
Apr 16, 20244.09004.09004.04004.04003.57838,800
Apr 15, 20244.06004.12004.04004.11003.640319,600
Apr 12, 20244.14004.16004.05004.05003.587228,500
Apr 11, 20244.13004.13004.11004.11003.640316,000
Apr 10, 20244.15004.15004.07004.10003.631524,600
Apr 9, 20244.17004.19004.15004.19003.71127,700

Related Tickers

INC-UN.TO Income Financial Trust
7.30
-1.35%
 
RBN-UN.TO Blue Ribbon Income Fund
6.59
-1.64%
 
ESP-PA.TO Brompton Energy Split Corp.
9.85
+0.92%
 
MID-UN.TO MINT Income Fund
6.50
-1.81%
 
BLK.NE BLACKROCK CDR (CAD HEDGED)
21.64
+1.12%
 
PIC-A.TO Premium Income Corporation
5.01
+1.01%
 
DS.TO Dividend Select 15 Corp.
5.92
-2.63%
 
RS.TO Real Estate Split Corp.
7.82
-4.63%
 
XTD.TO TDb Split Corp.
3.0300
-2.26%
 
LFE.TO Canadian Life Companies Split Corp.
4.7700
-1.04%