Brookfield Global Infrastructure Securities Income Fund (TSE:BGI.UN)
TSX:BGI.UN
Want to see TSE:BGI.UN full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
May 06, 2026
6.88
6.99
6.80
6.91
6.91
0.00%
10,468
0.55
May 05, 2026
6.94
6.99
6.79
6.91
6.91
+0.29%
23,311
1.23
May 04, 2026
6.84
6.98
6.70
6.89
6.89
+2.23%
19,343
1.03
May 01, 2026
6.74
6.88
6.71
6.74
6.74
0.00%
9,478
0.50
Apr 30, 2026
6.79
6.79
6.57
6.74
6.74
+2.12%
8,228
0.43
Apr 29, 2026
6.47
6.66
6.44
6.60
6.60
+0.46%
11,622
0.61
Apr 28, 2026
6.80
6.95
6.53
6.57
6.57
-3.67%
22,214
1.16
Apr 27, 2026
6.55
6.96
6.55
6.82
6.82
+4.60%
25,484
1.34
Apr 24, 2026
6.43
6.55
6.43
6.52
6.52
+0.46%
8,469
0.44
Apr 23, 2026
6.47
6.49
6.32
6.49
6.49
+0.31%
16,264
0.85
Apr 22, 2026
6.57
6.58
6.41
6.47
6.47
-0.92%
22,131
1.17
Apr 21, 2026
6.45
6.55
6.43
6.53
6.53
+0.31%
6,802
0.35
Apr 20, 2026
6.48
6.51
6.21
6.51
6.51
+0.46%
24,617
1.28
Apr 17, 2026
6.51
6.57
6.48
6.48
6.48
-0.46%
23,721
1.23
Apr 16, 2026
6.62
6.62
6.46
6.51
6.51
+0.46%
24,214
1.26
Apr 15, 2026
6.75
6.81
6.37
6.48
6.48
-3.71%
42,262
2.21
Apr 14, 2026
6.84
6.85
6.67
6.73
6.73
+0.45%
23,509
1.19
Apr 13, 2026
6.87
6.87
6.70
6.70
6.70
-2.05%
30,249
1.51
Apr 10, 2026
6.77
6.90
6.77
6.84
6.84
-1.58%
13,059
0.65
Apr 09, 2026
7.08
7.08
6.73
6.95
6.95
+0.87%
11,499
0.57
Apr 08, 2026
7.11
7.20
6.74
6.89
6.89
-1.85%
44,438
2.25
Apr 07, 2026
7.03
7.14
6.87
7.02
7.02
-0.71%
18,225
0.91
Apr 06, 2026
7.01
7.13
7.01
7.07
7.07
-1.12%
9,977
0.49
Apr 03, 2026
6.97
7.15
6.97
7.15
7.15
0.00%
0
0.00
Apr 02, 2026
6.97
7.15
6.97
7.15
7.15
+2.73%
3,411
0.16
Apr 01, 2026
7.01
7.07
6.95
6.96
6.96
-1.00%
18,805
0.88
Mar 31, 2026
7.15
7.15
6.87
7.03
7.03
-0.28%
16,323
0.78
Mar 30, 2026
7.07
7.30
7.05
7.20
7.05
-1.23%
29,119
1.39
Mar 27, 2026
7.33
7.42
7.28
7.29
7.14
+0.14%
8,729
0.41
Mar 26, 2026
7.12
7.35
7.12
7.28
7.13
+0.69%
7,159
0.34
Mar 25, 2026
7.35
7.35
7.11
7.23
7.08
0.00%
19,078
0.91
Mar 24, 2026
6.97
7.24
6.97
7.23
7.08
+4.03%
33,269
1.63
Mar 23, 2026
6.72
7.03
6.70
6.95
6.81
+3.73%
22,696
1.13
Mar 20, 2026
7.15
7.28
6.63
6.70
6.56
-7.84%
69,349
3.53
Mar 19, 2026
7.06
7.35
7.06
7.27
7.12
+3.11%
8,666
0.44
Mar 18, 2026
7.09
7.10
7.05
7.05
6.90
+1.01%
3,694
0.19
Mar 17, 2026
7.00
7.10
6.92
6.98
6.83
+0.15%
20,435
0.98
Mar 16, 2026
7.31
7.31
6.79
6.97
6.82
-5.05%
56,760
2.78
Mar 13, 2026
7.45
7.45
7.30
7.34
7.19
-0.80%
13,576
0.65
Mar 12, 2026
7.45
7.50
7.35
7.40
7.25
-1.33%
8,291
0.40
Mar 11, 2026
7.40
7.50
7.40
7.50
7.34
+1.35%
8,485
0.40
Mar 10, 2026
7.31
7.49
7.18
7.40
7.25
-0.55%
31,993
1.49
Mar 09, 2026
7.50
7.50
7.17
7.44
7.29
-0.79%
42,004
1.97
Mar 06, 2026
7.54
7.55
7.47
7.50
7.34
-1.32%
24,675
1.17
Mar 05, 2026
7.60
7.68
7.58
7.60
7.44
-0.27%
9,953
0.47
Mar 04, 2026
7.69
7.70
7.59
7.62
7.46
-1.30%
14,597
0.69
Mar 03, 2026
7.70
7.72
7.56
7.72
7.56
+0.40%
18,971
0.89
Mar 02, 2026
7.67
7.69
7.63
7.69
7.53
+0.91%
12,918
0.60
Feb 27, 2026
7.55
7.65
7.53
7.62
7.46
+1.07%
7,006
0.33
Feb 26, 2026
7.56
7.56
7.50
7.54
7.38
+0.53%
1,386
0.06
Rows: