Dark

BRN-A
BROOKFIELD INVESTMENTS CORP
stock CVE

Inactive

Jul 29, 2024

24.91CAD-0.875%(-0.22)2,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-29	25.2600	25.2600	24.8500	24.9100	-0.875%	2,500	0.000%
2024-07-25	25.1300	25.1300	25.1300	25.1300	0.000%	300	-0.875%
2024-07-23	25.1300	25.1300	25.1300	25.1300	+0.480%	100	-0.875%
2024-07-18	25.0100	25.0100	25.0100	25.0100	+0.401%	400	-0.400%
2024-07-17	24.9100	24.9100	24.9100	24.9100	-0.040%	1,500	0.000%
2024-07-15	24.9200	24.9200	24.9200	24.9200	+0.403%	500	-0.040%
2024-07-09	25.1500	25.1500	24.8200	24.8200	-1.312%	4,500	+0.363%
2024-07-08	25.1500	25.1500	25.1500	25.1500	0.000%	810	-0.954%
2024-07-05	25.1500	25.1500	25.1500	25.1500	+0.080%	300	-0.954%
2024-07-03	25.1300	25.1300	25.1300	25.1300	+0.641%	100	-0.875%
2024-07-02	24.8000	24.9700	24.8000	24.9700	+0.645%	2,100	-0.240%
2024-06-27	24.8100	24.8100	24.8100	24.8100	0.000%	500	+0.403%
2024-06-26	24.8000	24.8100	24.8000	24.8100	+0.040%	1,700	+0.403%
2024-06-25	24.8000	24.8000	24.8000	24.8000	0.000%	100	+0.444%
2024-06-21	24.8000	24.8000	24.8000	24.8000	-1.782%	700	+0.444%
2024-06-18	25.2500	25.2500	25.2500	25.2500	0.000%	1,400	-1.347%
2024-06-17	25.2500	25.2500	25.2500	25.2500	+0.478%	500	-1.347%
2024-06-13	25.1300	25.1300	25.1300	25.1300	+0.520%	500	-0.875%
2024-06-07	25.0000	25.0000	25.0000	25.0000	+0.281%	400	-0.360%
2024-06-06	24.9300	24.9300	24.9300	24.9300	-0.280%	400	-0.080%
2024-06-05	25.0000	25.0000	25.0000	25.0000	+0.321%	4,500	-0.360%
2024-06-04	24.9100	24.9200	24.9100	24.9200	+0.080%	3,800	-0.040%
2024-06-03	24.9000	24.9000	24.9000	24.9000	-0.040%	300	+0.040%
2024-05-31	24.9100	24.9100	24.9100	24.9100	-0.360%	100	0.000%
2024-05-30	25.0000	25.0000	25.0000	25.0000	+0.361%	100	-0.360%
2024-05-28	24.9000	24.9100	24.9000	24.9100	-0.360%	2,000	0.000%
2024-05-24	25.0000	25.0000	25.0000	25.0000	+0.523%	5,100	-0.360%
2024-05-13	24.8600	24.9500	24.8600	24.8700	+0.080%	3,400	+0.161%
2024-05-08	24.8500	24.8500	24.8500	24.8500	+0.040%	300	+0.241%
2024-05-07	24.8400	24.8400	24.8400	24.8400	0.000%	100	+0.282%
2024-05-06	24.8400	24.8400	24.8400	24.8400	0.000%	400	+0.282%
2024-05-02	24.8400	24.8400	24.8400	24.8400	0.000%	900	+0.282%
2024-04-29	24.9500	24.9500	24.8400	24.8400	+0.040%	600	+0.282%
2024-04-26	24.8500	24.8500	24.8300	24.8300	-0.080%	4,900	+0.322%
2024-04-24	24.8500	24.8500	24.8500	24.8500	+0.040%	400	+0.241%
2024-04-23	24.8400	24.9400	24.8400	24.8400	+0.040%	800	+0.282%
2024-04-18	24.8300	24.8300	24.8300	24.8300	0.000%	300	+0.322%
2024-04-17	24.8300	24.8300	24.8300	24.8300	-0.040%	1,500	+0.322%
2024-04-15	24.8400	24.8400	24.8400	24.8400	0.000%	1,400	+0.282%
2024-04-11	24.8500	24.8500	24.8400	24.8400	+0.081%	4,500	+0.282%
2024-04-09	24.8200	24.8200	24.8200	24.8200	0.000%	1,200	+0.363%
2024-04-08	24.8200	24.8200	24.8200	24.8200	0.000%	500	+0.363%
2024-04-04	24.8200	24.8200	24.8200	24.8200	-0.040%	400	+0.363%
2024-04-02	24.8400	24.8400	24.8300	24.8300	0.000%	3,500	+0.322%
2024-04-01	24.8600	24.8600	24.8300	24.8300	-0.040%	600	+0.322%
2024-03-27	24.8400	24.8400	24.8400	24.8400	-0.040%	215	+0.282%
2024-03-22	24.8500	24.8500	24.8500	24.8500	+0.040%	1,700	+0.241%
2024-03-21	24.8400	24.8400	24.8400	24.8400	+0.040%	300	+0.282%
2024-03-19	24.8300	24.8300	24.8300	24.8300	-0.080%	500	+0.322%
2024-03-13	24.8500	24.8500	24.8500	24.8500	0.000%	100	+0.241%
2024-03-08	24.8500	24.8500	24.8500	24.8500	-0.401%	400	+0.241%
2024-02-27	24.9500	24.9500	24.9500	24.9500	-0.200%	4,000	-0.160%
2024-02-22	24.9500	25.0000	24.9500	25.0000	+0.200%	1,000	-0.360%
2024-02-21	24.9500	24.9500	24.9500	24.9500	-0.200%	750	-0.160%
2024-02-14	24.9900	25.0000	24.9900	25.0000	+0.442%	680	-0.360%
2024-02-13	24.8900	24.8900	24.8900	24.8900	0.000%	1,233	+0.080%
2024-02-08	24.8900	24.8900	24.8900	24.8900	0.000%	100	+0.080%
2024-02-07	24.8900	24.8900	24.8900	24.8900	+0.080%	600	+0.080%
2024-02-05	24.8700	24.8700	24.8700	24.8700	+0.161%	100	+0.161%
2024-02-02	24.8300	24.8300	24.8300	24.8300	-0.321%	2,000	+0.322%
2024-01-29	24.9100	24.9100	24.9100	24.9100	0.000%	400	0.000%
2024-01-26	24.9100	24.9100	24.9100	24.9100	+0.161%	900	0.000%
2024-01-23	24.8700	24.8700	24.8700	24.8700	-0.321%	300	+0.161%
2024-01-19	24.9400	24.9500	24.9400	24.9500	+0.201%	500	-0.160%
2024-01-18	24.9000	24.9000	24.9000	24.9000	0.000%	500	+0.040%
2024-01-17	24.9000	24.9000	24.9000	24.9000	+0.080%	700	+0.040%
2024-01-16	24.8800	24.8800	24.8800	24.8800	+0.363%	500	+0.121%
2023-12-29	24.7900	24.7900	24.7900	24.7900	+0.162%	479	+0.484%
2023-12-21	24.7500	24.7500	24.7500	24.7500	-0.402%	800	+0.646%
2023-12-20	24.8500	24.8500	24.8500	24.8500	0.000%	1,200	+0.241%
2023-12-19	24.8500	24.8500	24.8500	24.8500	-0.281%	200	+0.241%
2023-12-18	24.8800	24.9200	24.8800	24.9200	-0.400%	2,100	-0.040%
2023-12-12	25.0200	25.0200	25.0200	25.0200	+0.482%	2,000	-0.440%
2023-12-05	25.0200	25.0200	24.9000	24.9000	0.000%	2,500	+0.040%
2023-12-01	24.9000	24.9000	24.9000	24.9000	+0.080%	100	+0.040%
2023-11-28	24.8800	24.8800	24.8800	24.8800	+0.040%	1,900	+0.121%
2023-11-21	24.8700	24.8700	24.8700	24.8700	0.000%	1,300	+0.161%
2023-11-16	24.8700	24.8700	24.8700	24.8700	+0.080%	3,200	+0.161%
2023-11-09	24.8300	24.8500	24.8300	24.8500	-0.121%	700	+0.241%
2023-11-08	24.8800	24.8800	24.8800	24.8800	+0.161%	400	+0.121%
2023-11-07	24.8400	24.8400	24.8400	24.8400	0.000%	1,200	+0.282%
2023-11-06	24.8400	24.8400	24.8400	24.8400	+0.081%	1,300	+0.282%
2023-11-01	24.8200	24.8200	24.8200	24.8200	0.000%	600	+0.363%
2023-10-31	25.0000	25.0000	24.8000	24.8200	-0.121%	1,200	+0.363%
2023-10-30	24.8500	24.8500	24.8500	24.8500	+0.121%	300	+0.241%
2023-10-27	24.8000	24.8200	24.8000	24.8200	-0.121%	1,200	+0.363%
2023-10-26	24.8500	24.8500	24.8500	24.8500	+0.121%	600	+0.241%
2023-10-25	24.8200	24.8200	24.8200	24.8200	-0.121%	400	+0.363%
2023-10-24	24.8200	24.8500	24.8200	24.8500	-0.600%	700	+0.241%
2023-10-23	25.0000	25.0000	25.0000	25.0000	0.000%	2,572	-0.360%
2023-10-20	25.0000	25.0000	25.0000	25.0000	0.000%	166	-0.360%
2023-10-17	24.8000	25.0000	24.8000	25.0000	+0.806%	400	-0.360%
2023-10-16	24.8000	24.8000	24.8000	24.8000	+0.040%	1,500	+0.444%
2023-10-12	24.7900	24.7900	24.7900	24.7900	-0.840%	900	+0.484%
2023-10-11	24.7900	25.0000	24.7900	25.0000	+0.604%	1,500	-0.360%
2023-10-10	24.8600	24.9500	24.7900	24.8500	+0.323%	1,568	+0.241%
2023-10-05	24.7700	24.7700	24.7700	24.7700	+0.162%	800	+0.565%
2023-10-04	24.8000	24.8000	24.7300	24.7300	-1.080%	1,100	+0.728%
2023-10-02	24.8000	25.0000	24.8000	25.0000	+0.806%	500	-0.360%
2023-09-28	24.8000	24.8000	24.8000	24.8000	0.000%	400	+0.444%
2023-09-27	24.8000	24.8000	24.8000	24.8000	0.000%	200	+0.444%
2023-09-26	24.8000	24.8000	24.8000	24.8000	-0.081%	300	+0.444%
2023-09-25	24.8200	24.8200	24.8200	24.8200	-0.321%	2,000	+0.363%
2023-09-22	24.7700	24.9000	24.7700	24.9000	+0.525%	4,200	+0.040%
2023-09-21	24.7700	24.7700	24.7700	24.7700	0.000%	1,100	+0.565%
2023-09-20	24.7700	24.7700	24.7700	24.7700	-0.721%	200	+0.565%
2023-09-19	24.9500	24.9500	24.9500	24.9500	-0.200%	800	-0.160%
2023-09-18	24.9700	25.0000	24.9700	25.0000	+0.120%	1,000	-0.360%
2023-09-14	24.9700	24.9700	24.9700	24.9700	0.000%	1,300	-0.240%
2023-09-13	24.9700	24.9700	24.9700	24.9700	0.000%	1,000	-0.240%
2023-09-12	24.9200	24.9700	24.9200	24.9700	+0.201%	5,800	-0.240%
2023-09-07	24.9200	24.9200	24.9200	24.9200	0.000%	200	-0.040%
2023-09-06	24.9000	24.9200	24.9000	24.9200	+0.080%	300	-0.040%
2023-09-05	24.9000	24.9000	24.9000	24.9000	0.000%	200	+0.040%
2023-08-31	24.9000	24.9000	24.9000	24.9000	0.000%	1,375	+0.040%
2023-08-30	24.9000	24.9000	24.9000	24.9000	+0.040%	1,900	+0.040%
2023-08-29	24.8900	24.8900	24.8900	24.8900	-0.400%	1,500	+0.080%
2023-08-28	24.9900	24.9900	24.9900	24.9900	+0.483%	200	-0.320%
2023-08-25	24.9000	24.9000	24.8700	24.8700	-0.120%	1,000	+0.161%
2023-08-24	24.9000	24.9000	24.9000	24.9000	-0.040%	500	+0.040%
2023-08-23	24.9100	24.9100	24.9100	24.9100	0.000%	800	0.000%
2023-08-22	24.9100	24.9100	24.9100	24.9100	0.000%	200	0.000%
2023-08-17	24.9100	24.9100	24.9100	24.9100	+0.080%	1,500	0.000%
2023-08-16	24.8900	24.8900	24.8900	24.8900	+0.121%	100	+0.080%
2023-08-15	24.8800	24.8800	24.8600	24.8600	-0.080%	3,700	+0.201%
2023-08-11	24.8800	24.8800	24.8800	24.8800	0.000%	200	+0.121%
2023-08-10	24.8800	24.8800	24.8800	24.8800	+0.040%	400	+0.121%
2023-08-04	24.8700	24.8700	24.8700	24.8700	0.000%	400	+0.161%
2023-08-03	24.8500	24.8700	24.8500	24.8700	+0.080%	1,600	+0.161%
2023-08-01	24.8500	24.8500	24.8500	24.8500	0.000%	400	+0.241%
2023-07-31	24.8500	24.8500	24.8500	24.8500	+0.161%	500	+0.241%
2023-07-28	24.8100	24.8100	24.8100	24.8100	0.000%	1,300	+0.403%
2023-07-27	24.8000	24.8100	24.8000	24.8100	+0.081%	2,900	+0.403%
2023-07-26	24.7700	24.7900	24.7700	24.7900	+0.081%	600	+0.484%
2023-07-24	24.7700	24.7700	24.7700	24.7700	0.000%	100	+0.565%
2023-07-20	24.7700	24.7700	24.7700	24.7700	0.000%	600	+0.565%
2023-07-19	24.7700	24.7700	24.7700	24.7700	+0.081%	200	+0.565%
2023-07-13	24.7500	24.7500	24.7500	24.7500	0.000%	200	+0.646%
2023-07-10	24.7500	24.7500	24.7500	24.7500	0.000%	1,000	+0.646%
2023-07-06	24.7500	24.7500	24.7500	24.7500	0.000%	2,100	+0.646%
2023-07-05	24.8000	24.8000	24.7500	24.7500	0.000%	3,400	+0.646%
2023-06-30	24.7500	24.7500	24.7500	24.7500	0.000%	1,000	+0.646%
2023-06-28	25.0000	25.0000	24.7500	24.7500	0.000%	300	+0.646%
2023-06-27	24.9000	24.9000	24.7500	24.7500	-0.602%	1,000	+0.646%
2023-06-23	24.9500	24.9500	24.9000	24.9000	-0.200%	1,100	+0.040%
2023-06-22	24.9500	24.9500	24.9500	24.9500	-0.280%	1,500	-0.160%
2023-06-20	25.0200	25.0200	25.0200	25.0200	+0.281%	1,000	-0.440%
2023-06-19	25.0000	25.0000	24.9000	24.9500	-0.518%	2,600	-0.160%
2023-06-16	25.0000	25.0800	25.0000	25.0800	+0.320%	600	-0.678%
2023-06-13	25.0000	25.0000	25.0000	25.0000	0.000%	400	-0.360%
2023-06-12	25.0000	25.0000	25.0000	25.0000	0.000%	200	-0.360%
2023-06-09	25.0000	25.0000	25.0000	25.0000	0.000%	135	-0.360%
2023-06-08	25.0000	25.0000	25.0000	25.0000	0.000%	400	-0.360%
2023-06-02	25.0000	25.0000	25.0000	25.0000	0.000%	200	-0.360%
2023-05-31	25.0000	25.0000	25.0000	25.0000	+0.281%	800	-0.360%
2023-05-30	24.9300	24.9300	24.9300	24.9300	0.000%	100	-0.080%
2023-05-25	24.9300	25.0000	24.9300	24.9300	0.000%	1,200	-0.080%
2023-05-24	24.9300	24.9300	24.9300	24.9300	0.000%	1,600	-0.080%
2023-05-17	25.1000	25.1000	24.9200	24.9300	+0.080%	900	-0.080%
2023-05-16	24.9400	24.9400	24.9100	24.9100	-0.120%	1,100	0.000%
2023-05-05	24.9500	24.9500	24.9300	24.9400	-0.320%	3,700	-0.120%
2023-05-04	25.0200	25.0200	25.0200	25.0200	0.000%	600	-0.440%
2023-05-03	25.0200	25.0200	25.0200	25.0200	+0.281%	400	-0.440%
2023-05-01	24.9500	24.9500	24.9500	24.9500	0.000%	400	-0.160%
2023-04-28	24.9500	24.9500	24.9500	24.9500	+0.402%	300	-0.160%
2023-04-26	25.0000	25.0000	24.8500	24.8500	-0.600%	5,200	+0.241%
2023-04-24	25.0000	25.0000	25.0000	25.0000	0.000%	300	-0.360%
2023-04-20	25.0000	25.0000	25.0000	25.0000	0.000%	200	-0.360%
2023-04-18	25.0100	25.0100	25.0000	25.0000	0.000%	1,200	-0.360%
2023-04-14	25.0000	25.0000	25.0000	25.0000	-0.040%	600	-0.360%
2023-04-13	25.0100	25.0100	25.0100	25.0100	+0.040%	300	-0.400%
2023-04-11	25.0200	25.0200	25.0000	25.0000	-0.080%	400	-0.360%
2023-04-10	25.0200	25.0200	25.0200	25.0200	+0.080%	200	-0.440%
2023-03-30	25.0000	25.0000	25.0000	25.0000	0.000%	1,500	-0.360%
2023-03-29	25.0000	25.0000	25.0000	25.0000	+1.133%	1,200	-0.360%
2023-03-22	24.7200	24.7200	24.7200	24.7200	0.000%	300	+0.769%
2023-03-21	24.7200	24.7200	24.7200	24.7200	-0.643%	2,000	+0.769%
2023-03-20	24.9900	24.9900	24.8800	24.8800	-0.440%	1,400	+0.121%
2023-03-16	24.9900	24.9900	24.9900	24.9900	0.000%	300	-0.320%
2023-03-15	24.9900	24.9900	24.9900	24.9900	+0.080%	400	-0.320%
2023-03-14	24.9800	24.9800	24.9700	24.9700	0.000%	2,002	-0.240%
2023-03-13	24.9600	24.9700	24.9600	24.9700	+0.040%	700	-0.240%
2023-03-09	25.0000	25.0000	24.9600	24.9600	-0.160%	1,200	-0.200%
2023-03-08	25.0000	25.0000	25.0000	25.0000	+0.402%	1,100	-0.360%
2023-03-07	24.9000	24.9000	24.9000	24.9000	0.000%	300	+0.040%
2023-03-06	24.9000	24.9000	24.9000	24.9000	-0.040%	300	+0.040%
2023-03-03	24.9600	24.9600	24.9000	24.9100	-0.200%	29,700	0.000%
2023-03-02	24.9600	24.9600	24.9600	24.9600	+0.040%	600	-0.200%
2023-02-28	24.9500	24.9500	24.9500	24.9500	0.000%	2,200	-0.160%
2023-02-27	25.0000	25.0000	24.9500	24.9500	-0.200%	1,250	-0.160%
2023-02-22	25.0000	25.0000	25.0000	25.0000	0.000%	500	-0.360%
2023-02-21	25.0000	25.0000	25.0000	25.0000	0.000%	300	-0.360%
2023-02-16	25.0000	25.0000	25.0000	25.0000	0.000%	400	-0.360%
2023-02-15	25.0000	25.0000	25.0000	25.0000	+0.120%	500	-0.360%
2023-02-10	24.9700	24.9700	24.9700	24.9700	0.000%	1,300	-0.240%
2023-02-09	24.9800	24.9800	24.9700	24.9700	-0.120%	300	-0.240%
2023-02-08	25.0000	25.0000	25.0000	25.0000	+0.120%	8,300	-0.360%
2023-02-06	24.9800	24.9800	24.9700	24.9700	-0.040%	6,800	-0.240%
2023-02-03	25.0000	25.0000	24.9800	24.9800	+0.040%	1,000	-0.280%
2023-02-02	24.9800	24.9800	24.9700	24.9700	-0.040%	1,150	-0.240%
2023-02-01	24.9800	24.9800	24.9800	24.9800	-0.080%	700	-0.280%
2023-01-31	25.0000	25.0000	25.0000	25.0000	0.000%	600	-0.360%
2023-01-30	25.0000	25.0000	25.0000	25.0000	0.000%	800	-0.360%
2023-01-27	25.0000	25.0000	25.0000	25.0000	0.000%	300	-0.360%
2023-01-19	25.0000	25.0000	25.0000	25.0000	0.000%	1,069	-0.360%
2023-01-18	25.0000	25.0000	25.0000	25.0000	-0.040%	2,275	-0.360%
2023-01-16	25.0100	25.0100	25.0100	25.0100	-0.160%	200	-0.400%
2023-01-04	25.0000	25.1000	25.0000	25.0500	+0.200%	3,600	-0.559%
2023-01-03	25.0000	25.0000	25.0000	25.0000	+0.160%	800	-0.360%
2022-12-30	24.9900	24.9900	24.9600	24.9600	-0.080%	2,000	-0.200%
2022-12-28	24.9800	24.9800	24.9800	24.9800	+0.080%	100	-0.280%
2022-12-20	25.0000	25.0000	24.9600	24.9600	-0.040%	600	-0.200%
2022-12-19	25.0000	25.2400	24.9700	24.9700	-0.913%	32,100	-0.240%
2022-12-15	25.1500	25.2000	25.1100	25.2000	-0.158%	2,780	-1.151%
2022-12-13	25.1900	25.2400	25.1900	25.2400	+0.960%	2,800	-1.307%
2022-12-08	25.0000	25.0000	25.0000	25.0000	0.000%	700	-0.360%
2022-12-06	25.0000	25.0000	25.0000	25.0000	0.000%	900	-0.360%
2022-12-05	25.0000	25.0000	25.0000	25.0000	0.000%	1,500	-0.360%
2022-12-01	25.0000	25.0000	25.0000	25.0000	0.000%	300	-0.360%
2022-11-29	25.0000	25.0000	25.0000	25.0000	+0.160%	1,700	-0.360%
2022-11-25	24.9600	24.9600	24.9600	24.9600	-0.160%	400	-0.200%
2022-11-24	25.0000	25.0000	25.0000	25.0000	+0.160%	500	-0.360%
2022-11-22	25.0100	25.0100	24.9600	24.9600	-0.200%	1,000	-0.200%
2022-11-21	25.0100	25.0100	25.0100	25.0100	+0.040%	612	-0.400%
2022-11-16	25.0000	25.0000	25.0000	25.0000	0.000%	1,000	-0.360%
2022-11-15	25.1200	25.1200	25.0000	25.0000	0.000%	840	-0.360%
2022-11-14	25.0000	25.0000	25.0000	25.0000	+0.160%	517	-0.360%
2022-11-09	24.9800	24.9800	24.9600	24.9600	-0.160%	1,400	-0.200%
2022-11-08	25.0000	25.0000	25.0000	25.0000	0.000%	1,301	-0.360%
2022-11-02	25.0000	25.0000	25.0000	25.0000	+0.080%	400	-0.360%
2022-11-01	24.9800	24.9800	24.9800	24.9800	0.000%	475	-0.280%
2022-10-28	25.0100	25.0100	24.9800	24.9800	-0.080%	3,400	-0.280%
2022-10-27	25.1700	25.1700	25.0000	25.0000	0.000%	1,000	-0.360%
2022-10-26	25.1800	25.1800	25.0000	25.0000	-0.596%	2,000	-0.360%
2022-10-25	25.1500	25.1500	25.1500	25.1500	+0.600%	2,100	-0.954%
2022-10-24	25.0000	25.0000	25.0000	25.0000	0.000%	1,000	-0.360%
2022-10-21	25.0000	25.0000	25.0000	25.0000	+0.200%	200	-0.360%
2022-10-19	24.9500	24.9500	24.9500	24.9500	0.000%	400	-0.160%
2022-10-17	24.9600	24.9600	24.9500	24.9500	-0.120%	500	-0.160%
2022-10-11	25.0000	25.0000	24.9800	24.9800	-0.040%	1,000	-0.280%
2022-10-07	24.9900	24.9900	24.9900	24.9900	+0.120%	7,900	-0.320%
2022-10-06	24.9600	24.9600	24.9600	24.9600	0.000%	1,100	-0.200%
2022-10-03	25.0000	25.0000	24.9600	24.9600	-0.160%	600	-0.200%
2022-09-30	25.0000	25.0000	25.0000	25.0000	+0.160%	100	-0.360%
2022-09-29	25.0000	25.0000	24.9600	24.9600	+0.040%	3,483	-0.200%
2022-09-27	24.9500	24.9500	24.9500	24.9500	+0.201%	200	-0.160%
2022-09-26	24.8600	24.9000	24.8600	24.9000	+0.201%	3,000	+0.040%
2022-09-23	24.8500	24.8500	24.8500	24.8500	-0.600%	1,020	+0.241%
2022-09-22	25.0000	25.0000	25.0000	25.0000	0.000%	1,700	-0.360%
2022-09-21	25.0000	25.0000	25.0000	25.0000	0.000%	1,100	-0.360%
2022-09-20	25.0000	25.0000	25.0000	25.0000	-0.398%	200	-0.360%
2022-09-19	25.0600	25.1000	25.0500	25.1000	+0.120%	3,200	-0.757%
2022-09-12	25.0700	25.0700	25.0700	25.0700	0.000%	200	-0.638%
2022-09-09	25.0800	25.0800	25.0700	25.0700	+0.080%	2,300	-0.638%
2022-09-06	25.2500	25.2500	25.0500	25.0500	-0.792%	4,600	-0.559%
2022-09-01	25.2900	25.2900	25.2500	25.2500	-0.394%	600	-1.347%
2022-08-31	25.2800	25.3500	25.2800	25.3500	+0.198%	3,500	-1.736%
2022-08-30	25.3000	25.3000	25.3000	25.3000	0.000%	1,483	-1.542%
2022-08-29	25.2900	25.3000	25.2900	25.3000	+1.079%	900	-1.542%
2022-08-22	25.0300	25.0300	25.0300	25.0300	+0.120%	900	-0.479%
2022-08-09	25.0000	25.0000	25.0000	25.0000	0.000%	200	-0.360%
2022-08-08	25.0900	25.0900	25.0000	25.0000	-0.080%	1,800	-0.360%
2022-08-03	25.0200	25.0200	25.0200	25.0200	-1.107%	300	-0.440%
2022-08-02	25.3000	25.3000	25.3000	25.3000	+1.200%	1,000	-1.542%
2022-07-28	25.0500	25.0500	25.0000	25.0000	0.000%	600	-0.360%
2022-07-25	25.0000	25.0000	25.0000	25.0000	0.000%	1,000	-0.360%
2022-07-19	25.0000	25.0000	25.0000	25.0000	0.000%	1,100	-0.360%
2022-07-15	25.0000	25.0000	25.0000	25.0000	+0.120%	540	-0.360%
2022-07-14	24.9700	24.9700	24.9700	24.9700	-0.120%	600	-0.240%
2022-07-06	25.0000	25.0000	25.0000	25.0000	0.000%	1,200	-0.360%
2022-07-05	25.0000	25.0000	25.0000	25.0000	0.000%	699	-0.360%
2022-07-04	25.0500	25.0500	25.0000	25.0000	0.000%	4,321	-0.360%
2022-06-29	25.2500	25.2500	25.0000	25.0000	0.000%	1,000	-0.360%
2022-06-28	25.0000	25.0000	25.0000	25.0000	0.000%	1,000	-0.360%
2022-06-27	25.0000	25.0000	25.0000	25.0000	0.000%	2,330	-0.360%
2022-06-24	25.0000	25.0000	25.0000	25.0000	0.000%	1,374	-0.360%
2022-06-23	25.1500	25.1500	25.0000	25.0000	+0.040%	400	-0.360%
2022-06-22	25.0000	25.0000	24.9900	24.9900	-0.040%	1,300	-0.320%
2022-06-21	25.0000	25.0000	25.0000	25.0000	0.000%	600	-0.360%
2022-06-20	25.0000	25.2000	25.0000	25.0000	0.000%	8,800	-0.360%
2022-06-17	25.1000	25.1000	25.0000	25.0000	-0.478%	3,400	-0.360%
2022-06-16	25.1200	25.1200	25.1200	25.1200	-0.554%	300	-0.836%
2022-06-08	25.2600	25.2600	25.2600	25.2600	+0.637%	700	-1.386%
2022-06-06	25.2500	25.2500	25.1000	25.1000	-0.594%	1,000	-0.757%
2022-06-01	25.3500	25.3500	25.2500	25.2500	-0.591%	635	-1.347%
2022-05-31	25.4000	25.4000	25.4000	25.4000	0.000%	115	-1.929%
2022-05-30	25.4000	25.4000	25.4000	25.4000	0.000%	800	-1.929%
2022-05-24	25.4000	25.4000	25.4000	25.4000	+0.594%	2,000	-1.929%
2022-05-17	25.2500	25.2500	25.2500	25.2500	+0.798%	155	-1.347%
2022-05-16	25.0600	25.0600	25.0500	25.0500	-1.378%	3,514	-0.559%
2022-05-10	25.2500	25.4000	25.2500	25.4000	+1.600%	950	-1.929%
2022-05-06	25.1000	25.1000	25.0000	25.0000	-0.478%	4,000	-0.360%
2022-05-05	25.1200	25.1200	25.1200	25.1200	+0.279%	100	-0.836%
2022-05-03	25.5000	25.5000	25.0500	25.0500	+0.200%	2,600	-0.559%
2022-05-02	25.1500	25.1500	25.0000	25.0000	-0.794%	1,600	-0.360%
2022-04-29	25.2000	25.2000	25.2000	25.2000	0.000%	100	-1.151%
2022-04-28	25.0400	25.2000	25.0400	25.2000	+0.358%	820	-1.151%
2022-04-27	25.1100	25.1100	25.1100	25.1100	-0.199%	145	-0.796%
2022-04-26	25.5000	25.5000	25.1600	25.1600	-0.945%	3,100	-0.994%
2022-04-25	25.5500	25.5500	25.4000	25.4000	0.000%	696	-1.929%
2022-04-22	25.4700	25.4700	25.4000	25.4000	-0.275%	1,299	-1.929%
2022-04-21	25.4700	25.4700	25.4700	25.4700	0.000%	1,300	-2.199%
2022-04-20	25.4700	25.4700	25.4700	25.4700	-1.087%	112	-2.199%
2022-04-19	25.7500	25.7500	25.7500	25.7500	+1.179%	600	-3.262%
2022-04-14	25.5700	25.5700	25.4500	25.4500	-0.973%	2,699	-2.122%
2022-04-13	25.7000	25.7000	25.7000	25.7000	+0.745%	384	-3.074%
2022-04-08	25.6900	25.6900	25.5100	25.5100	-0.507%	500	-2.352%
2022-04-01	25.6400	25.6400	25.6400	25.6400	-0.812%	600	-2.847%
2022-03-31	25.8500	25.8500	25.8500	25.8500	-0.462%	374	-3.636%
2022-03-29	25.9800	25.9800	25.9700	25.9700	+1.366%	500	-4.082%
2022-03-28	25.6200	25.6200	25.6200	25.6200	+0.747%	1,212	-2.771%
2022-03-25	25.4700	25.4700	25.4300	25.4300	+0.355%	4,100	-2.045%
2022-03-24	25.5600	25.6000	25.2600	25.3400	-1.592%	8,616	-1.697%
2022-03-23	25.7500	25.7500	25.7500	25.7500	-0.962%	200	-3.262%
2022-03-22	26.0000	26.0000	26.0000	26.0000	+0.386%	600	-4.192%
2022-03-17	25.9000	25.9000	25.9000	25.9000	+0.896%	1,000	-3.822%
2022-03-15	25.7300	25.7300	25.6700	25.6700	-0.504%	700	-2.961%
2022-03-14	25.8000	25.8000	25.8000	25.8000	0.000%	209	-3.450%
2022-03-11	25.8500	26.0000	25.8000	25.8000	+0.899%	1,079	-3.450%
2022-03-08	25.5700	25.5700	25.5700	25.5700	-0.891%	153	-2.581%
2022-03-03	25.8500	25.8500	25.8000	25.8000	-0.077%	647	-3.450%
2022-03-01	25.8500	25.9000	25.8200	25.8200	-0.270%	2,255	-3.524%
2022-02-28	25.8900	25.8900	25.8900	25.8900	+1.133%	355	-3.785%
2022-02-24	25.6000	25.6000	25.6000	25.6000	-0.039%	534	-2.695%
2022-02-17	25.6100	25.6100	25.6100	25.6100	-0.698%	1,700	-2.733%
2022-02-14	25.8000	25.8000	25.7900	25.7900	-0.425%	336	-3.412%
2022-02-08	25.8500	25.9000	25.8500	25.9000	+0.388%	1,872	-3.822%
2022-02-07	25.9000	25.9000	25.8000	25.8000	+0.194%	2,600	-3.450%
2022-02-01	25.7500	25.7500	25.7500	25.7500	+0.429%	200	-3.262%
2022-01-28	25.6500	25.6500	25.6400	25.6400	-0.039%	800	-2.847%
2022-01-26	26.0000	26.0000	25.6500	25.6500	-0.965%	1,600	-2.885%
2022-01-24	25.8000	25.9000	25.8000	25.9000	0.000%	472	-3.822%
2022-01-20	25.9000	25.9000	25.9000	25.9000	+1.053%	152	-3.822%
2022-01-19	25.7000	25.7000	25.6300	25.6300	-0.272%	300	-2.809%
2022-01-14	25.6900	25.7000	25.6900	25.7000	+0.117%	1,500	-3.074%
2022-01-12	25.6700	25.6700	25.6700	25.6700	+0.430%	101	-2.961%
2022-01-11	25.7500	25.7500	25.5600	25.5600	-0.738%	1,600	-2.543%
2022-01-07	25.9000	25.9000	25.7500	25.7500	+1.060%	359	-3.262%
2022-01-06	25.5500	25.5500	25.4800	25.4800	-0.391%	1,000	-2.237%
2022-01-05	25.9000	25.9000	25.4800	25.5800	0.000%	2,285	-2.619%
2022-01-04	25.5800	25.5800	25.5000	25.5800	+0.511%	1,100	-2.619%
2021-12-24	25.4200	25.4500	25.4200	25.4500	-1.165%	300	-2.122%
2021-12-21	25.8000	25.8000	25.7500	25.7500	-0.618%	5,578	-3.262%
2021-12-17	26.0300	26.0300	25.9100	25.9100	-0.728%	3,907	-3.860%
2021-12-14	26.1000	26.1000	26.1000	26.1000	0.000%	500	-4.559%
2021-12-13	26.1000	26.1000	26.1000	26.1000	+0.192%	700	-4.559%
2021-12-10	26.0500	26.0500	26.0500	26.0500	0.000%	2,000	-4.376%
2021-12-07	26.0500	26.0500	26.0500	26.0500	+0.774%	700	-4.376%
2021-12-02	25.8500	25.8500	25.8500	25.8500	0.000%	800	-3.636%
2021-12-01	25.8500	25.8500	25.8500	25.8500	+0.194%	2,337	-3.636%
2021-11-26	26.0500	26.0500	25.8000	25.8000	-0.769%	1,405	-3.450%
2021-11-22	26.0000	26.0000	26.0000	26.0000	+0.814%	652	-4.192%
2021-11-19	25.7900	25.7900	25.7900	25.7900	-0.039%	1,000	-3.412%
2021-11-17	25.8000	25.8000	25.8000	25.8000	-0.769%	400	-3.450%
2021-11-15	26.0000	26.0000	26.0000	26.0000	-0.192%	651	-4.192%
2021-11-12	26.0500	26.0500	26.0500	26.0500	0.000%	100	-4.376%
2021-11-10	26.0500	26.0500	26.0500	26.0500	0.000%	615	-4.376%
2021-11-04	26.0500	26.0500	26.0500	26.0500	+0.969%	200	-4.376%
2021-11-01	25.8300	25.8300	25.6500	25.8000	-0.077%	4,100	-3.450%
2021-10-29	25.8200	25.8200	25.8200	25.8200	+0.078%	300	-3.524%
2021-10-28	25.8000	25.8000	25.8000	25.8000	+0.272%	300	-3.450%
2021-10-27	25.8000	25.8000	25.7300	25.7300	-0.233%	2,448	-3.187%
2021-10-22	25.7900	25.7900	25.7900	25.7900	-0.998%	200	-3.412%
2021-10-19	26.0500	26.0500	26.0500	26.0500	-0.153%	1,105	-4.376%
2021-10-15	26.0900	26.0900	26.0900	26.0900	+0.539%	100	-4.523%
2021-10-01	25.9500	25.9500	25.9500	25.9500	+0.542%	469	-4.008%
2021-09-27	25.8100	25.8100	25.8100	25.8100	0.000%	400	-3.487%
2021-09-24	26.0000	26.0000	25.8100	25.8100	-0.731%	239	-3.487%
2021-09-22	26.0000	26.0000	26.0000	26.0000	0.000%	200	-4.192%
2021-09-17	26.0000	26.0000	26.0000	26.0000	-0.574%	2,200	-4.192%

.dark-mode .qc3gq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qc3gq2{ color: #333333; background-color: white; border: 2px solid #333333; }BRN-ABROOKFIELD INVESTMENTS CORPstock CVE

BRN-A
BROOKFIELD INVESTMENTS CORP
stock CVE