BMO Global Infrastructure Fund Historical Data - BGIF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
NEO
BMO Global Infrastructure Fund (BGIF)
BMO Global Infrastructure Fund (BGIF) Historical

BMO Global Infrastructure Fund (BGIF)

18.32

0.22

(1.22%)

Closed January 02 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.548847420417	18.22	18.22	18.1	0	0	CS
4	-0.37	-1.9796682718	18.69	18.69	17.92	153	18.19	CS
12	0.46	2.57558790594	17.86	18.79	17.73	79	18.35105673	CS
26	2.34	14.6433041302	15.98	18.79	15.98	80	17.52051071	CS
52	3	19.5822454308	15.32	18.79	14.74	1328	15.45649561	CS
156	2.99	19.5042400522	15.33	18.79	13.59	9227	14.54985372	CS
260	2.99	19.5042400522	15.33	18.79	13.59	9227	14.54985372	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735855200	18.32	0.22	1.22	18.32	18.32	18.32	0
1735682400	18.1	-0.01	-0.06	18.1	18.1	18.1	0
1735596000	18.11	-0.11	-0.60	18.11	18.11	18.11	0
1735336800	18.22	0.07	0.39	18.22	18.22	18.22	0
1735077600	18.15	0	0.00	18.15	18.15	18.15	0
1734991200	18.15	0.07	0.39	18.15	18.15	18.15	0
1734732000	18.08	0.16	0.89	18.08	18.08	18.08	0
1734645600	17.92	-0.02	-0.11	17.92	17.92	17.92	0
1734559200	17.94	-0.25	-1.37	17.94	17.94	17.94	0
1734472800	18.19	-0.02	-0.11	18.24	18.24	18.19	2300
1734386400	18.21	-0.06	-0.33	18.21	18.21	18.21	0
1734127200	18.27	-0.01	-0.05	18.27	18.27	18.27	0
1734040800	18.28	0	0.00	18.28	18.28	18.28	0
1733954400	18.28	0.02	0.11	18.28	18.28	18.28	0
1733868000	18.26	-0.15	-0.81	18.26	18.26	18.26	0
1733781600	18.41	-0.22	-1.18	18.41	18.41	18.41	0
1733522400	18.63	-0.06	-0.32	18.63	18.63	18.63	0
1733436180	18.69	0.14	0.75	18.69	18.69	18.69	0
1733349600	18.55	-0.05	-0.27	18.55	18.55	18.55	0
1733263200	18.6	0.08	0.43	18.6	18.6	18.6	0
1733176800	18.52	-0.23	-1.23	18.52	18.52	18.52	0
1732917600	18.75	0.01	0.05	18.75	18.75	18.75	1
1732831200	18.74	0	0.00	18.74	18.74	18.74	0
1732744800	18.74	-0.05	-0.27	18.74	18.74	18.74	1
1732658400	18.79	0.2	1.08	18.79	18.79	18.79	1
1732572000	18.59	-0.01	-0.05	18.72	18.72	18.59	1700
1732312800	18.6	-0.03	-0.16	18.6	18.6	18.6	0
1732226460	18.63	0.21	1.14	18.63	18.63	18.63	0
1732140000	18.42	0	0.00	18.42	18.42	18.42	0
1732053600	18.42	0.08	0.44	18.42	18.42	18.42	0
1731967200	18.34	0.05	0.27	18.34	18.34	18.34	0
1731708000	18.29	0.15	0.83	18.29	18.29	18.29	0
1731621600	18.14	0.08	0.44	18.14	18.14	18.14	0
1731535200	18.06	-0.04	-0.22	18.06	18.06	18.06	0
1731448800	18.1	-0.17	-0.93	18.1	18.1	18.1	0
1731362400	18.27	0.13	0.72	18.27	18.27	18.27	0
1731103200	18.14	0.13	0.72	18.14	18.14	18.14	0
1731016800	18.01	0.02	0.11	18.01	18.01	18.01	0
1730930400	17.99	0.1	0.56	17.94	17.99	17.94	100
1730844000	17.89	0.16	0.90	17.89	17.89	17.89	0
1730757600	17.73	-0.12	-0.67	17.73	17.73	17.73	0
1730494800	17.85	-0.15	-0.83	17.85	17.85	17.85	0
1730408400	18	0.04	0.22	18	18	18	0
1730322240	17.96	-0.11	-0.61	17.96	17.96	17.96	0
1730235600	18.07	-0.16	-0.88	18.07	18.07	18.07	0
1730149200	18.23	0.13	0.72	18.23	18.23	18.23	0
1729890000	18.1	-0.1	-0.55	18.1	18.1	18.1	0
1729803600	18.2	0.02	0.11	18.2	18.2	18.2	0
1729717200	18.18	-0.02	-0.11	18.18	18.18	18.18	0
1729630800	18.2	-0.05	-0.27	18.2	18.2	18.2	0
1729544400	18.25	-0.07	-0.38	18.25	18.25	18.25	0
1729285200	18.32	0.09	0.49	18.32	18.32	18.32	0
1729198980	18.23	-0.03	-0.16	18.23	18.23	18.23	0
1729112400	18.26	0.13	0.72	18.26	18.26	18.26	2
1729026000	18.13	0.15	0.83	18.13	18.13	18.13	1
1728680400	17.98	0.12	0.67	17.98	17.98	17.98	0
1728594000	17.86	0.02	0.11	17.86	17.86	17.86	1
1728507600	17.84	0.07	0.39	17.84	17.84	17.84	50
1728421200	17.77	0	0.00	17.77	17.77	17.77	0
1728334800	17.77	-0.05	-0.28	17.77	17.77	17.77	0
1728075600	17.82	0.1	0.56	17.82	17.82	17.82	564
1727989200	17.72	0	0.00	17.72	17.72	17.72	0

BMO Global Infrastructure

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions