Brookfield Global Infrastructure Securities Income Fund - BGI-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.85	6.95	6.95	6.95	6.81	33,033
December 03, 2025	6.89	6.76	6.76	6.89	6.68	17,630
December 02, 2025	6.85	6.89	6.89	6.91	6.85	13,200
December 01, 2025	6.87	6.91	6.91	6.91	6.87	17,800
November 28, 2025	6.89	6.91	6.91	6.96	6.84	10,354
November 27, 2025	6.81	6.88	6.88	6.88	6.6	33,867
November 26, 2025	6.45	6.52	6.52	6.6	6.4	7,137
November 25, 2025	6.45	6.5	6.5	6.6	6.45	15,813
November 24, 2025	6.59	6.43	6.43	6.6	6.3	34,231
November 21, 2025	6.55	6.45	6.45	6.72	6.39	45,684
November 20, 2025	6.71	6.65	6.65	6.85	6.62	10,800
November 19, 2025	6.65	6.72	6.72	6.72	6.5	25,694
November 18, 2025	6.94	6.75	6.75	6.94	6.62	61,423
November 17, 2025	6.92	6.96	6.96	6.97	6.9	10,602
November 14, 2025	6.97	6.95	6.95	6.97	6.9	12,168
November 13, 2025	6.98	6.97	6.97	6.98	6.87	14,139
November 12, 2025	6.84	6.97	6.97	7.1	6.84	26,900
November 11, 2025	6.81	6.85	6.85	6.85	6.77	4,702
November 10, 2025	6.66	6.77	6.77	6.77	6.66	1,331
November 07, 2025	6.82	6.75	6.75	6.82	6.69	10,400
November 06, 2025	6.89	6.82	6.82	6.9	6.75	13,604
November 05, 2025	6.89	6.88	6.88	6.9	6.82	4,420
November 04, 2025	6.88	6.89	6.89	6.95	6.84	15,400
November 03, 2025	6.68	6.9	6.9	6.9	6.65	43,731
October 31, 2025	6.56	6.65	6.65	6.68	6.55	40,800
October 30, 2025	6.57	6.57	6.57	6.62	6.5	26,818
October 29, 2025	6.62	6.58	6.58	6.65	6.5	21,574
October 28, 2025	6.62	6.6	6.6	6.62	6.55	10,000
October 27, 2025	6.5	6.58	6.58	6.58	6.5	15,400
October 24, 2025	6.45	6.55	6.55	6.63	6.45	37,828
October 23, 2025	6.27	6.48	6.48	6.48	6.26	34,675
October 22, 2025	6.27	6.3	6.3	6.35	6.26	19,209
October 21, 2025	6.27	6.35	6.35	6.36	6.23	10,100
October 20, 2025	6.21	6.3	6.3	6.37	6.21	11,535
October 17, 2025	6.12	6.2	6.2	6.28	6.1	13,340
October 16, 2025	6.05	6.22	6.22	6.33	6.05	19,634
October 15, 2025	6.04	6.05	6.05	6.17	6.04	8,418
October 14, 2025	6.1	6.02	6.02	6.1	5.95	36,300
October 10, 2025	6.36	6.1	6.1	6.36	6	53,000
October 09, 2025	6.44	6.4	6.4	6.52	6.4	10,972
October 08, 2025	6.56	6.42	6.42	6.56	6.4	22,500
October 07, 2025	6.63	6.52	6.52	6.63	6.48	13,043
October 06, 2025	6.5	6.65	6.65	6.65	6.48	29,115
October 03, 2025	6.38	6.5	6.5	6.5	6.37	23,585
October 02, 2025	6.34	6.39	6.39	6.4	6.25	14,752
October 01, 2025	6.32	6.3	6.3	6.33	6.25	9,104
September 30, 2025	6.4	6.26	6.26	6.4	6.17	47,385
September 29, 2025	6.51	6.37	6.37	6.55	6.37	32,400
September 26, 2025	6.58	6.51	6.51	6.6	6.49	35,859
September 25, 2025	6.53	6.59	6.59	6.59	6.4	16,133
September 24, 2025	6.53	6.49	6.49	6.53	6.4	10,746
September 23, 2025	6.5	6.52	6.52	6.52	6.37	37,611
September 22, 2025	6.49	6.47	6.47	6.59	6.45	36,109
September 19, 2025	6.49	6.4	6.4	6.55	6.37	24,700
September 18, 2025	6.42	6.35	6.35	6.43	6.34	28,600
September 17, 2025	6.36	6.36	6.36	6.45	6.35	29,400
September 16, 2025	6.37	6.35	6.35	6.48	6.35	14,208
September 15, 2025	6.35	6.45	6.45	6.57	6.35	32,300
September 12, 2025	6.31	6.35	6.35	6.35	6.18	13,208
September 11, 2025	6.28	6.32	6.32	6.35	6.17	38,300

Brookfield Global Infrastructure Securities Income Fund (BGI-UN.TO) TSX