TSX · BGI-UN · unit

Brookfield Global Infrastructure Securities Income Fund (BGI-UN) stock price history

Every TSX trading session of Brookfield Global Infrastructure Securities Income Fund from Jul 18, 2013 to Sep 28, 2026: 3,311 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BGI-UN data, free keyYear by year table

BGI-UN adjusted close, 2013 to 2026

BGI-UNBrookfield Global Infrastructure
CA$6.74+12.6% over one year
2014201620182020202220242026
CA$7.63
All time high, 2025
CA$7.68
52 week high, CA$5.60 low
3,311
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

BGI-UN key facts

  • Brookfield Global Infrastructure Securities Income Fund (BGI-UN) closed at CA$6.74 on Sep 28, 2026 on TSX.
  • BGI-UN's all time high close is CA$7.63, set on Dec 31, 2025; its all time low close is CA$1.64 on Feb 11, 2016.
  • BGI-UN's 52 week range is CA$5.60 to CA$7.68.
  • BGI-UN returned +12.6% over the year to Sep 28, 2026 and +60.8% over five years.
  • Over ten years BGI-UN returned +148%, +9.5% a year compounded.
  • BGI-UN's deepest drawdown was -56.3% from Feb 6, 2020 to Mar 23, 2020.
  • DataCedar holds 3,311 daily sessions of BGI-UN history from Jul 18, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BGI-UN price chart, 2013 to 2026

BGI-UN adjusted close, Jul 18, 2013 to Sep 28, 2026CA$1.79CA$3.70CA$5.61CA$7.522014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BGI-UN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.2%
3 months-7.5%
6 months-3.6%
Year to date-10.4%
1 year+12.6%
3 years+125.8%
5 years+60.8%
10 years+148.1%
Since Jul 18, 2013+126.4%
Compound annual growth, 13.2 years+6.4%

BGI-UN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$7.63 on Dec 31, 2025
All time low close
CA$1.64 on Feb 11, 2016
52 week high
CA$7.68 on Jan 9, 2026
52 week low
CA$5.60 on Oct 14, 2025
Deepest drawdown
-56.3% from Feb 6, 2020 to Mar 23, 2020, recovered May 10, 2021
Best single session
+33.9% on Mar 24, 2020
Worst single session
-18.9% on Mar 19, 2020
Volatility, 1 year annualised
25.8%
Sessions closing higher, 1 year
47%
Growth of 1 since 2013
2.3×
Best calendar year
2025, +72%
Worst calendar year
2015, -28%

BGI-UN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 18, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$7.65CA$7.68CA$6.08CA$6.74-11.6%2.9M186
2025CA$4.38CA$7.66CA$3.99CA$7.63+71.9%5.1M251
2024CA$3.17CA$4.56CA$2.99CA$4.44+39.7%4.2M252
2023CA$3.44CA$3.48CA$2.67CA$3.18-7.6%5.6M250
2022CA$3.99CA$4.50CA$3.13CA$3.44-13.9%4.7M250
2021CA$3.35CA$4.78CA$3.24CA$3.99+19.4%4.9M251
2020CA$4.02CA$4.36CA$1.79CA$3.34-16.9%8.4M252
2019CA$2.67CA$4.11CA$2.60CA$4.02+49.9%7.6M251
2018CA$2.90CA$3.06CA$2.50CA$2.68-7.1%10.7M251
2017CA$2.68CA$3.17CA$2.56CA$2.89+8.3%11M250
2016CA$2.22CA$2.82CA$1.62CA$2.67+19.8%13.3M251
2015CA$3.09CA$3.24CA$2.10CA$2.23-28.1%18.5M251
2014CA$3.03CA$3.70CA$2.94CA$3.10+2.2%17.2M251
2013CA$2.99CA$3.11CA$2.78CA$3.03n/a6M114

BGI-UN monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$6.74+1.8%
August 2026CA$6.62-0.9%
July 2026CA$6.68-7.7%
June 2026CA$7.24+5.6%
May 2026CA$6.86+3.9%
April 2026CA$6.60-4.1%
March 2026CA$6.89-5.8%
February 2026CA$7.31+0.3%
January 2026CA$7.29-4.4%
December 2025CA$7.63+17.3%
November 2025CA$6.51+3.9%
October 2025CA$6.26+6.2%

About the BGI-UN data

Daily bars. 3,311 sessions from Jul 18, 2013 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 18, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BGI-UN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • BEK-B The Becker Milk Company Limited
  • BEP-UN Brookfield Renewable Partners L.P.
  • BEPC Brookfield Renewable Corporation
  • BGAU Blossom Gold Inc.
  • BHC Bausch Health Companies Inc.
  • BIP-UN Brookfield Infrastructure Partners L.P.
  • BIPC Brookfield Infrastructure Corporation
  • BIR Birchcliff Energy Ltd.

Common questions

BGI-UN share price history

Start with any symbol.

Start free