Education
About Us
Working with TipRanks
Follow Us
Brookfield Global Infrastructure Securities Income Fund (TSE:BGI.UN)
TSX:BGI.UN
Time Period
3M
Events
Historical Prices
Rows:
Jan 16, 2026
7.63
7.81
7.52
7.70
7.70
+1.05%
33,188
1.40
Jan 15, 2026
7.63
7.77
7.54
7.62
7.62
-0.13%
58,197
2.54
Jan 14, 2026
7.81
7.81
7.47
7.63
7.63
-2.05%
48,105
2.12
Jan 13, 2026
7.84
7.85
7.73
7.79
7.79
-0.64%
12,954
0.55
Jan 12, 2026
7.85
7.89
7.75
7.84
7.84
-0.63%
17,400
0.75
Jan 09, 2026
7.77
8.00
7.77
7.89
7.89
+1.68%
25,401
1.09
Jan 08, 2026
7.50
7.80
7.30
7.76
7.76
+3.19%
34,792
1.52
Jan 07, 2026
7.74
7.74
7.40
7.52
7.52
-2.97%
42,273
1.87
Jan 06, 2026
7.89
7.89
7.64
7.75
7.75
-1.77%
27,524
1.22
Jan 05, 2026
7.87
7.94
7.87
7.89
7.89
-0.75%
23,793
1.06
Jan 02, 2026
7.97
7.97
7.78
7.95
7.95
0.00%
19,202
0.86
Dec 31, 2025
7.90
7.98
7.81
7.95
7.95
-0.50%
19,754
0.87
Dec 30, 2025
7.79
7.99
7.67
7.99
7.99
+2.57%
25,582
1.12
Dec 29, 2025
7.66
7.81
7.66
7.79
7.79
+1.30%
12,630
0.54
Dec 24, 2025
7.74
7.74
7.69
7.69
7.69
-0.13%
3,215
0.14
Dec 23, 2025
7.68
7.82
7.54
7.70
7.70
0.00%
39,917
1.74
Dec 22, 2025
7.75
7.75
7.70
7.70
7.70
0.00%
9,077
0.39
Dec 19, 2025
7.76
7.77
7.51
7.70
7.70
-1.28%
18,806
0.79
Dec 18, 2025
7.44
8.00
7.44
7.80
7.80
+4.84%
82,964
3.65
Dec 17, 2025
7.31
7.44
7.27
7.44
7.44
+1.22%
26,734
1.17
Dec 16, 2025
7.18
7.37
7.18
7.35
7.35
+2.08%
36,654
1.62
Dec 15, 2025
7.22
7.28
7.16
7.20
7.20
-1.23%
14,100
0.62
Dec 12, 2025
7.21
7.37
7.17
7.29
7.29
0.00%
20,592
0.90
Dec 11, 2025
7.07
7.50
7.07
7.29
7.29
+4.59%
62,283
2.82
Dec 10, 2025
6.93
7.09
6.93
6.97
6.97
+0.87%
29,704
1.34
Dec 09, 2025
6.87
6.96
6.81
6.91
6.91
0.00%
10,025
0.45
Dec 08, 2025
6.96
6.98
6.79
6.91
6.91
-1.00%
14,694
0.65
Dec 05, 2025
6.97
7.00
6.97
6.98
6.98
+0.43%
12,790
0.56
Dec 04, 2025
6.85
6.95
6.81
6.95
6.95
+2.81%
33,033
1.45
Dec 03, 2025
6.89
6.89
6.68
6.76
6.76
-1.89%
17,630
0.78
Dec 02, 2025
6.85
6.91
6.85
6.89
6.89
-0.29%
13,188
0.59
Dec 01, 2025
6.87
6.92
6.87
6.91
6.91
0.00%
17,776
0.79
Nov 28, 2025
6.89
6.96
6.84
6.91
6.91
+0.44%
10,354
0.46
Nov 27, 2025
6.81
6.88
6.60
6.88
6.88
+5.52%
33,867
1.52
Nov 26, 2025
6.45
6.60
6.40
6.52
6.52
+0.31%
7,137
0.32
Nov 25, 2025
6.45
6.60
6.45
6.50
6.50
+1.17%
15,813
0.71
Nov 24, 2025
6.59
6.60
6.30
6.43
6.42
-0.39%
34,231
1.54
Nov 21, 2025
6.55
6.72
6.39
6.45
6.45
-3.01%
45,684
2.09
Nov 20, 2025
6.71
6.85
6.62
6.65
6.65
-1.04%
10,779
0.49
Nov 19, 2025
6.65
6.72
6.50
6.72
6.72
-0.44%
25,694
1.17
Nov 18, 2025
6.94
6.94
6.62
6.75
6.75
-3.02%
61,423
2.85
Nov 17, 2025
6.92
6.97
6.90
6.96
6.96
+0.14%
10,602
0.49
Nov 14, 2025
6.97
6.97
6.90
6.95
6.95
-0.29%
12,168
0.56
Nov 13, 2025
6.98
6.98
6.87
6.97
6.97
0.00%
14,139
0.66
Nov 12, 2025
6.84
7.10
6.84
6.97
6.97
+1.75%
26,891
1.25
Nov 11, 2025
6.81
6.85
6.77
6.85
6.85
+1.18%
4,702
0.22
Nov 10, 2025
6.66
6.77
6.66
6.77
6.77
+0.30%
1,331
0.06
Nov 07, 2025
6.82
6.82
6.69
6.75
6.75
-1.03%
10,370
0.47
Nov 06, 2025
6.89
6.90
6.75
6.82
6.82
-0.87%
13,604
0.62
Nov 05, 2025
6.89
6.90
6.82
6.88
6.88
-0.15%
4,420
0.20
Rows: