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:
Dec 25, 2025
7.74
7.74
7.69
7.69
7.69
0.00%
0
0.00
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
Nov 04, 2025
6.88
6.95
6.84
6.89
6.89
-0.14%
15,394
0.70
Nov 03, 2025
6.68
6.90
6.65
6.90
6.90
+3.76%
43,731
2.04
Oct 31, 2025
6.56
6.68
6.55
6.65
6.65
+1.22%
40,767
1.94
Oct 30, 2025
6.57
6.62
6.50
6.57
6.57
-0.15%
26,818
1.29
Oct 29, 2025
6.62
6.65
6.50
6.58
6.58
-0.30%
21,474
1.02
Oct 28, 2025
6.62
6.62
6.55
6.60
6.60
+0.30%
9,970
0.46
Oct 27, 2025
6.50
6.58
6.50
6.58
6.58
+0.46%
15,361
0.70
Oct 24, 2025
6.45
6.63
6.45
6.55
6.55
+1.08%
37,828
1.74
Oct 23, 2025
6.27
6.48
6.26
6.48
6.48
+2.86%
34,675
1.63
Oct 22, 2025
6.27
6.35
6.26
6.30
6.30
-0.79%
19,209
0.91
Oct 21, 2025
6.27
6.36
6.23
6.35
6.35
+0.79%
10,087
0.48
Oct 20, 2025
6.21
6.37
6.21
6.30
6.30
+1.61%
11,535
0.55
Oct 17, 2025
6.12
6.28
6.10
6.20
6.20
-0.32%
13,340
0.63
Rows: