DJ Brookfield Global Infrastructure Total Return Index CAD (DJBGICT)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719349200 | 6431.9799 | -38.24 | -0.59 | 6471.51 | 6477.32 | 6418.87 | 0 |
| 1719262800 | 6470.22 | 57.62 | 0.90 | 6402.22 | 6481.38 | 6400.81 | 0 |
| 1719003600 | 6412.6 | -19.02 | -0.30 | 6426.95 | 6447.09 | 6411.1899 | 0 |
| 1718917200 | 6431.62 | 22.75 | 0.35 | 6412.41 | 6449.47 | 6399.4799 | 0 |
| 1718744400 | 6408.87 | 42.39 | 0.67 | 6384.2 | 6429.03 | 6382.43 | 0 |
| 1718658000 | 6366.4799 | -66.45 | -1.03 | 6431.4399 | 6432.88 | 6365.3 | 0 |
| 1718398800 | 6432.93 | -34.59 | -0.53 | 6466.07 | 6471.67 | 6417.29 | 0 |
| 1718312400 | 6467.52 | -3.72 | -0.06 | 6477.68 | 6488.6 | 6449.54 | 0 |
| 1718226000 | 6471.24 | 16.03 | 0.25 | 6459.95 | 6529.34 | 6455.72 | 0 |
| 1718139600 | 6455.21 | -60.09 | -0.92 | 6502.22 | 6503.41 | 6446.9399 | 0 |
| 1718053200 | 6515.3 | -8.38 | -0.13 | 6499.99 | 6525.63 | 6490.96 | 0 |
| 1717794000 | 6523.68 | -39.11 | -0.60 | 6567.25 | 6579.6 | 6508.47 | 0 |
| 1717707600 | 6562.79 | -9.13 | -0.14 | 6576.32 | 6592.62 | 6556.49 | 0 |
| 1717621200 | 6571.92 | 0.31 | 0.00 | 6578.16 | 6584.66 | 6562.12 | 0 |
| 1717534800 | 6571.61 | 45.32 | 0.69 | 6532.7 | 6580.1 | 6516.87 | 0 |
| 1717448400 | 6526.29 | 4.5 | 0.07 | 6546.74 | 6550.07 | 6509.78 | 0 |
| 1717189200 | 6521.79 | 94.21 | 1.47 | 6431.38 | 6524.93 | 6422.3 | 0 |
| 1717102800 | 6427.58 | 55.06 | 0.86 | 6375.35 | 6428.17 | 6374.52 | 0 |
| 1717016400 | 6372.52 | -52.32 | -0.81 | 6412.76 | 6419.1899 | 6364.47 | 0 |
| 1716930000 | 6424.84 | -28.27 | -0.44 | 6455.41 | 6475.91 | 6422.57 | 0 |
| 1716584400 | 6453.11 | -48.06 | -0.74 | 6477.1899 | 6485.38 | 6445.21 | 0 |
| 1716498000 | 6501.17 | -115.52 | -1.75 | 6576.55 | 6582.03 | 6500.43 | 0 |
| 1716411600 | 6616.6899 | -43.74 | -0.66 | 6655.62 | 6666.67 | 6609.01 | 0 |
| 1716325200 | 6660.43 | 18.26 | 0.27 | 6630.6 | 6664.33 | 6620.61 | 0 |
| 1716238800 | 6642.17 | -6.77 | -0.10 | 6657.4399 | 6663.33 | 6639.02 | 0 |
| 1715979600 | 6648.9399 | -0.77 | -0.01 | 6648.65 | 6653.7299 | 6626.8 | 0 |
| 1715893200 | 6649.71 | 26.69 | 0.40 | 6633.7 | 6664.67 | 6628.74 | 0 |
| 1715806800 | 6623.02 | 41.33 | 0.63 | 6577.6 | 6645.37 | 6566.04 | 0 |
| 1715720400 | 6581.6899 | 26.36 | 0.40 | 6566.61 | 6585.39 | 6556.4799 | 0 |
| 1715634000 | 6555.33 | 0.41 | 0.01 | 6556.64 | 6583.9799 | 6550.08 | 0 |
| 1715374800 | 6554.92 | 11.04 | 0.17 | 6567.43 | 6573.16 | 6532.55 | 0 |
| 1715288400 | 6543.88 | 41.62 | 0.64 | 6505.91 | 6545.13 | 6502.1 | 0 |
| 1715202000 | 6502.26 | 34.32 | 0.53 | 6482.29 | 6506.62 | 6458.7 | 0 |
| 1715115600 | 6467.9399 | 74.16 | 1.16 | 6410.16 | 6469.49 | 6406.82 | 0 |
| 1715029200 | 6393.78 | 9.07 | 0.14 | 6388.4799 | 6406.61 | 6376.15 | 0 |
| 1714770000 | 6384.71 | 40.15 | 0.63 | 6351.17 | 6407.33 | 6337.1899 | 0 |
| 1714683600 | 6344.56 | 35.18 | 0.56 | 6313.49 | 6354.88 | 6307.8 | 0 |
| 1714597200 | 6309.38 | 15.16 | 0.24 | 6299.6899 | 6330.54 | 6272.37 | 0 |
| 1714510800 | 6294.22 | -33.28 | -0.53 | 6336.32 | 6342.41 | 6292.63 | 0 |
| 1714424400 | 6327.5 | 53.88 | 0.86 | 6291.08 | 6328.54 | 6282.47 | 0 |
| 1714165200 | 6273.62 | -21.51 | -0.34 | 6293.6 | 6310.87 | 6271.39 | 0 |
| 1714078800 | 6295.13 | -20.39 | -0.32 | 6305.9399 | 6309.9399 | 6253.84 | 0 |
| 1713992400 | 6315.52 | 30.66 | 0.49 | 6288.4799 | 6319.29 | 6259.85 | 0 |
| 1713906000 | 6284.86 | 30.83 | 0.49 | 6263.61 | 6300.4399 | 6256.11 | 0 |
| 1713819600 | 6254.03 | 24.49 | 0.39 | 6242.09 | 6266.55 | 6218.4799 | 0 |
| 1713560400 | 6229.54 | 60.57 | 0.98 | 6155.65 | 6233.39 | 6150.42 | 0 |
| 1713474000 | 6168.97 | 37.98 | 0.62 | 6143.11 | 6176.03 | 6129.34 | 0 |
| 1713387600 | 6130.99 | 29.89 | 0.49 | 6099.37 | 6144.63 | 6099.01 | 0 |
| 1713301200 | 6101.1 | -79.93 | -1.29 | 6163.37 | 6182.7 | 6097.78 | 0 |
| 1713214800 | 6181.03 | -48.04 | -0.77 | 6217.64 | 6237.33 | 6163.35 | 0 |
| 1712955600 | 6229.07 | 4.85 | 0.08 | 6240.95 | 6274.8 | 6215.07 | 0 |
| 1712869200 | 6224.22 | -26.58 | -0.43 | 6252.2 | 6271.39 | 6204.86 | 0 |
| 1712782800 | 6250.8 | -77.43 | -1.22 | 6343.4 | 6360.72 | 6233.54 | 0 |
| 1712696400 | 6328.2299 | 30.78 | 0.49 | 6298.52 | 6330.3 | 6297.08 | 0 |
| 1712610000 | 6297.45 | 8.77 | 0.14 | 6302 | 6318.03 | 6287.8 | 0 |
| 1712350800 | 6288.68 | -21.69 | -0.34 | 6297.24 | 6307.72 | 6265.76 | 0 |
| 1712264400 | 6310.37 | -15.81 | -0.25 | 6319.75 | 6340.86 | 6296.28 | 0 |
| 1712178000 | 6326.18 | -13.43 | -0.21 | 6340.43 | 6345.79 | 6309.51 | 0 |
| 1712091600 | 6339.61 | -9.79 | -0.15 | 6342.35 | 6354.37 | 6327.64 | 0 |
| 1712005200 | 6349.4 | -32.09 | -0.50 | 6373.71 | 6388.68 | 6340.21 | 0 |
| 1711659600 | 6381.49 | 4.44 | 0.07 | 6382.01 | 6388 | 6359.78 | 0 |
| 1711573200 | 6377.05 | 75.92 | 1.20 | 6304.86 | 6377.6899 | 6299.78 | 0 |
| 1711486800 | 6301.13 | -34.31 | -0.54 | 6328.3 | 6332.3 | 6301.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
