Brookfield Global Infrastructure Securities Income Fund (BGI.UN)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 4.48 | 0.09 | 2.05 | 4.39 | 4.5 | 4.39 | 14494 |
| 1721943600 | 4.39 | 0.01 | 0.23 | 4.41 | 4.45 | 4.37 | 13622 |
| 1721857200 | 4.38 | -0.11 | -2.45 | 4.33 | 4.45 | 4.33 | 41050 |
| 1721770800 | 4.49 | 0.09 | 2.05 | 4.37 | 4.5 | 4.37 | 23357 |
| 1721684400 | 4.4 | 0.04 | 0.92 | 4.37 | 4.42 | 4.34 | 17599 |
| 1721425200 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1721338800 | 4.36 | 0.01 | 0.23 | 4.35 | 4.39 | 4.35 | 19118 |
| 1721252400 | 4.35 | 0.02 | 0.46 | 4.34 | 4.39 | 4.34 | 11392 |
| 1721166000 | 4.33 | -0.03 | -0.69 | 4.4 | 4.4 | 4.28 | 9390 |
| 1721079600 | 4.36 | 0.06 | 1.40 | 4.36 | 4.42 | 4.36 | 30311 |
| 1720820400 | 4.3 | 0 | 0.00 | 4.3 | 4.39 | 4.2699999 | 19852 |
| 1720734000 | 4.3 | 0.07 | 1.65 | 4.21 | 4.3 | 4.21 | 37620 |
| 1720647600 | 4.23 | 0.01 | 0.24 | 4.18 | 4.23 | 4.18 | 6704 |
| 1720561200 | 4.22 | 0.02 | 0.48 | 4.23 | 4.24 | 4.22 | 16500 |
| 1720474800 | 4.2 | -0.03 | -0.71 | 4.26 | 4.26 | 4.2 | 6085 |
| 1720215600 | 4.23 | 0.06 | 1.44 | 4.22 | 4.26 | 4.18 | 12812 |
| 1720129200 | 4.17 | -0.04 | -0.95 | 4.21 | 4.21 | 4.17 | 1510 |
| 1720042800 | 4.21 | 0.08 | 1.94 | 4.14 | 4.22 | 4.14 | 6545 |
| 1719956400 | 4.13 | -0.05 | -1.20 | 4.18 | 4.21 | 4.07 | 24376 |
| 1719610800 | 4.18 | -0.23 | -5.22 | 4.23 | 4.23 | 4.15 | 21454 |
| 1719524400 | 4.41 | 0.07 | 1.61 | 4.34 | 4.5 | 4.32 | 44875 |
| 1719438000 | 4.34 | 0.03 | 0.70 | 4.34 | 4.36 | 4.32 | 9703 |
| 1719351600 | 4.3099999 | -0.08 | -1.82 | 4.35 | 4.38 | 4.3 | 37242 |
| 1719265200 | 4.39 | 0.07 | 1.62 | 4.38 | 4.45 | 4.36 | 18444 |
| 1719006000 | 4.32 | 0.03 | 0.70 | 4.29 | 4.32 | 4.21 | 15516 |
| 1718919600 | 4.29 | 0.07 | 1.66 | 4.28 | 4.29 | 4.24 | 6675 |
| 1718833200 | 4.22 | -0.03 | -0.71 | 4.28 | 4.29 | 4.22 | 12029 |
| 1718746800 | 4.25 | 0.03 | 0.71 | 4.22 | 4.2699999 | 4.22 | 11220 |
| 1718660400 | 4.22 | -0.1 | -2.31 | 4.35 | 4.35 | 4.22 | 20651 |
| 1718401200 | 4.32 | 0 | 0.00 | 4.32 | 4.33 | 4.3 | 15585 |
| 1718314800 | 4.32 | 0 | 0.00 | 4.35 | 4.35 | 4.3 | 11340 |
| 1718228400 | 4.32 | -0.08 | -1.82 | 4.4 | 4.43 | 4.32 | 10221 |
| 1718142000 | 4.4 | 0.02 | 0.46 | 4.4 | 4.4 | 4.35 | 6967 |
| 1718055600 | 4.38 | -0.01 | -0.23 | 4.41 | 4.41 | 4.35 | 8897 |
| 1717796400 | 4.39 | 0.03 | 0.69 | 4.44 | 4.45 | 4.37 | 16600 |
| 1717710000 | 4.36 | -0.04 | -0.91 | 4.48 | 4.48 | 4.36 | 18287 |
| 1717623600 | 4.4 | 0.01 | 0.23 | 4.36 | 4.47 | 4.36 | 24270 |
| 1717537200 | 4.39 | 0.02 | 0.46 | 4.4 | 4.4 | 4.35 | 13413 |
| 1717450800 | 4.37 | 0.01 | 0.23 | 4.38 | 4.38 | 4.37 | 300 |
| 1717191600 | 4.36 | 0.08 | 1.87 | 4.36 | 4.4 | 4.34 | 16800 |
| 1717105200 | 4.28 | 0 | 0.00 | 4.37 | 4.37 | 4.28 | 12952 |
| 1717018800 | 4.28 | -0.11 | -2.51 | 4.36 | 4.36 | 4.28 | 5183 |
| 1716932400 | 4.39 | 0.03 | 0.69 | 4.4 | 4.41 | 4.34 | 23680 |
| 1716846000 | 4.36 | 0.06 | 1.40 | 4.32 | 4.39 | 4.32 | 4070 |
| 1716586800 | 4.3 | -0.12 | -2.71 | 4.46 | 4.46 | 4.29 | 15316 |
| 1716500400 | 4.42 | -0.08 | -1.78 | 4.5199999 | 4.5199999 | 4.42 | 12700 |
| 1716414000 | 4.5 | -0.02 | -0.44 | 4.55 | 4.55 | 4.47 | 29400 |
| 1716327600 | 4.5199999 | -0.02 | -0.44 | 4.57 | 4.6 | 4.51 | 14130 |
| 1715982000 | 4.54 | 0.07 | 1.57 | 4.48 | 4.58 | 4.48 | 31367 |
| 1715895600 | 4.47 | 0.06 | 1.36 | 4.45 | 4.5 | 4.45 | 26692 |
| 1715809200 | 4.41 | -0.02 | -0.45 | 4.42 | 4.44 | 4.4 | 19100 |
| 1715722800 | 4.43 | 0.01 | 0.23 | 4.38 | 4.47 | 4.38 | 7996 |
| 1715636400 | 4.42 | 0.02 | 0.45 | 4.35 | 4.42 | 4.35 | 12722 |
| 1715377200 | 4.4 | 0.03 | 0.69 | 4.37 | 4.4 | 4.37 | 5974 |
| 1715290800 | 4.37 | 0.07 | 1.63 | 4.32 | 4.37 | 4.32 | 21675 |
| 1715204400 | 4.3 | -0.01 | -0.23 | 4.3099999 | 4.33 | 4.25 | 8600 |
| 1715118000 | 4.3099999 | 0.08 | 1.89 | 4.22 | 4.35 | 4.22 | 38062 |
| 1715031600 | 4.23 | -0.01 | -0.24 | 4.23 | 4.24 | 4.21 | 12135 |
| 1714772400 | 4.24 | 0.04 | 0.95 | 4.18 | 4.25 | 4.18 | 8949 |
| 1714686000 | 4.2 | 0.02 | 0.48 | 4.18 | 4.24 | 4.18 | 20000 |
| 1714599600 | 4.18 | 0.04 | 0.97 | 4.14 | 4.18 | 4.14 | 2206 |
| 1714513200 | 4.14 | -0.05 | -1.19 | 4.18 | 4.19 | 4.14 | 13565 |
| 1714426800 | 4.19 | -0.04 | -0.95 | 4.24 | 4.24 | 4.17 | 13732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
