BROOKFIELD GLBL INFRAS SEC INC - Price History
Monthly price history for BGI-UN.TO (BROOKFIELD GLBL INFRAS SEC INC )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$4.33 | CA$4.33 |
| April 2024 | CA$4.14 | CA$4.14 |
| March 2024 | CA$4.23 | CA$4.23 |
| February 2024 | CA$3.93 | CA$4.07 |
| January 2024 | CA$3.91 | CA$4.05 |
| December 2023 | CA$4 | CA$4.14 |
| November 2023 | CA$3.80 | CA$4.08 |
| October 2023 | CA$3.44 | CA$3.69 |
| September 2023 | CA$3.76 | CA$4.04 |
| August 2023 | CA$3.86 | CA$4.29 |
| July 2023 | CA$3.91 | CA$4.35 |
| June 2023 | CA$3.79 | CA$4.22 |
| May 2023 | CA$3.76 | CA$4.33 |
| April 2023 | CA$3.88 | CA$4.47 |
| March 2023 | CA$3.70 | CA$4.27 |
| February 2023 | CA$3.92 | CA$4.68 |
| January 2023 | CA$3.96 | CA$4.72 |
| December 2022 | CA$4.32 | CA$5.16 |
| November 2022 | CA$4.43 | CA$5.44 |
| October 2022 | CA$4.25 | CA$5.22 |
| September 2022 | CA$4.35 | CA$5.34 |
| August 2022 | CA$4.68 | CA$5.90 |
| July 2022 | CA$4.70 | CA$5.93 |
| June 2022 | CA$4.89 | CA$6.16 |
| May 2022 | CA$4.86 | CA$6.27 |
| April 2022 | CA$5.02 | CA$6.48 |
| March 2022 | CA$5.46 | CA$7.05 |
| February 2022 | CA$5.31 | CA$7 |
| January 2022 | CA$4.98 | CA$6.56 |
| December 2021 | CA$5.02 | CA$6.62 |
| November 2021 | CA$4.76 | CA$6.42 |
| October 2021 | CA$5.21 | CA$7.02 |
| September 2021 | CA$5.36 | CA$7.22 |
| August 2021 | CA$5.64 | CA$7.77 |
| July 2021 | CA$5.66 | CA$7.79 |
| June 2021 | CA$5.78 | CA$7.96 |
| May 2021 | CA$5.61 | CA$7.87 |
| April 2021 | CA$5.08 | CA$7.12 |
| March 2021 | CA$5 | CA$7.01 |
| February 2021 | CA$4.15 | CA$5.95 |
| January 2021 | CA$4.05 | CA$5.80 |
| December 2020 | CA$4.12 | CA$5.90 |
| November 2020 | CA$3.76 | CA$5.52 |
| October 2020 | CA$3.57 | CA$5.25 |
| September 2020 | CA$4.08 | CA$5.99 |
| August 2020 | CA$4.10 | CA$6.17 |
| July 2020 | CA$4 | CA$6.03 |
| June 2020 | CA$4.10 | CA$6.17 |
| May 2020 | CA$3.94 | CA$6.07 |
| April 2020 | CA$3.61 | CA$5.57 |
| March 2020 | CA$3.84 | CA$5.92 |
| February 2020 | CA$4.25 | CA$6.71 |
| January 2020 | CA$4.92 | CA$7.78 |
| December 2019 | CA$4.96 | CA$7.83 |
| November 2019 | CA$4.68 | CA$7.54 |
| October 2019 | CA$4.65 | CA$7.48 |
| September 2019 | CA$4.31 | CA$6.94 |
| August 2019 | CA$4.18 | CA$6.87 |
| July 2019 | CA$4.12 | CA$6.78 |
| June 2019 | CA$4.07 | CA$6.69 |
| May 2019 | CA$3.92 | CA$6.60 |
| April 2019 | CA$4 | CA$6.73 |
| March 2019 | CA$4.03 | CA$6.78 |
| February 2019 | CA$3.77 | CA$6.48 |
| January 2019 | CA$3.59 | CA$6.17 |
| December 2018 | CA$3.31 | CA$5.68 |
| November 2018 | CA$3.46 | CA$6.10 |
| October 2018 | CA$3.42 | CA$6.03 |
| September 2018 | CA$3.66 | CA$6.46 |
| August 2018 | CA$3.73 | CA$6.74 |
| July 2018 | CA$3.65 | CA$6.59 |
| June 2018 | CA$3.53 | CA$6.38 |
| May 2018 | CA$3.42 | CA$6.31 |
| April 2018 | CA$3.37 | CA$6.23 |
| March 2018 | CA$3.31 | CA$6.11 |
| February 2018 | CA$3.28 | CA$6.21 |
| January 2018 | CA$3.50 | CA$6.63 |
| December 2017 | CA$3.56 | CA$6.74 |
| November 2017 | CA$3.50 | CA$6.78 |
| October 2017 | CA$3.44 | CA$6.67 |
| September 2017 | CA$3.64 | CA$7.05 |
| August 2017 | CA$3.49 | CA$6.90 |
| July 2017 | CA$3.48 | CA$6.89 |
| June 2017 | CA$3.64 | CA$7.19 |
| May 2017 | CA$3.80 | CA$7.66 |
| April 2017 | CA$3.74 | CA$7.54 |
| March 2017 | CA$3.51 | CA$7.08 |
| February 2017 | CA$3.36 | CA$6.93 |
| January 2017 | CA$3.18 | CA$6.56 |
| December 2016 | CA$3.28 | CA$6.77 |
| November 2016 | CA$3.28 | CA$6.90 |
| October 2016 | CA$3.34 | CA$7.04 |
| September 2016 | CA$3.30 | CA$6.96 |
| August 2016 | CA$3.31 | CA$7.13 |
| July 2016 | CA$3.22 | CA$6.93 |
| June 2016 | CA$3.14 | CA$6.76 |
| May 2016 | CA$2.96 | CA$6.50 |
| April 2016 | CA$2.75 | CA$6.05 |
| March 2016 | CA$2.59 | CA$5.69 |
| February 2016 | CA$2.25 | CA$5.09 |
| January 2016 | CA$2.41 | CA$5.44 |
| December 2015 | CA$2.74 | CA$6.19 |
| November 2015 | CA$3.08 | CA$7.14 |
| October 2015 | CA$3.31 | CA$7.67 |
| September 2015 | CA$3.01 | CA$6.97 |
| August 2015 | CA$3.56 | CA$8.40 |
| July 2015 | CA$3.90 | CA$9.20 |
| June 2015 | CA$3.86 | CA$9.11 |
| May 2015 | CA$3.90 | CA$9.36 |
| April 2015 | CA$3.89 | CA$9.33 |
| March 2015 | CA$3.84 | CA$9.22 |
| February 2015 | CA$3.88 | CA$9.47 |
| January 2015 | CA$3.83 | CA$9.35 |
| December 2014 | CA$3.81 | CA$9.30 |
| November 2014 | CA$4.03 | CA$9.98 |
| October 2014 | CA$4.10 | CA$10.15 |
| September 2014 | CA$4.21 | CA$10.43 |
| August 2014 | CA$4.44 | CA$11.16 |
| July 2014 | CA$4.20 | CA$10.57 |
| June 2014 | CA$4.21 | CA$10.59 |
| May 2014 | CA$4.14 | CA$10.56 |
| April 2014 | CA$3.92 | CA$10 |
| March 2014 | CA$3.84 | CA$9.81 |
| February 2014 | CA$3.77 | CA$9.77 |
| January 2014 | CA$3.76 | CA$9.75 |
| December 2013 | CA$3.73 | CA$9.66 |
| November 2013 | CA$3.79 | CA$9.98 |
| October 2013 | CA$3.80 | CA$10.01 |
| September 2013 | CA$3.54 | CA$9.32 |
| August 2013 | CA$3.52 | CA$9.41 |
| July 2013 | CA$3.66 | CA$9.80 |
BGI-UN.TO
Price: CA$4.33
52 week price:
5-year range yield:
Forward Dividend Yield: 14.18%
Payout Ratio: 127.66%
Payout Ratio Range:
Dividend Per Share: 0.60 CAD
Earnings Per Share: 0.47 CAD
P/E Ratio: 8.64
Exchange: TOR
Sector: Financial Services
Industry: Asset Management
Volume: 30300
Market Capitalization: 68.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 12