Dark

BEPH
Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes
stock NYSE Structured Product

At Close

Oct 2, 2026 2:27:32 PM EDT

14.65USD-0.745%(-0.11)20,266

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.76)0

After-hours

Sep 30, 2026 4:21:30 PM EDT

14.95USD+1.014%(+0.15)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	14.7600	14.9200	14.6000	14.6000	-1.084%	20,266	0.000%
2026-10-01	14.7600	14.8400	14.6000	14.7600	-1.600%	29,186	-1.084%
2026-09-30	14.6200	15.0000	14.5483	15.0000	+3.022%	87,150	-2.667%
2026-09-29	14.8500	14.8500	14.5600	14.5600	-1.621%	30,801	+0.275%
2026-09-28	14.8500	14.8600	14.7200	14.7999	-0.404%	14,733	-1.351%
2026-09-25	14.8300	14.8800	14.7201	14.8600	-0.067%	27,473	-1.750%
2026-09-24	14.8150	14.9160	14.7301	14.8700	-0.201%	22,605	-1.816%
2026-09-23	14.8600	14.9000	14.7200	14.9000	+0.607%	16,577	-2.013%
2026-09-22	14.8400	14.9000	14.8100	14.8101	-0.603%	12,023	-1.419%
2026-09-21	14.9000	14.9900	14.8000	14.9000	-0.353%	45,656	-2.013%
2026-09-18	14.9500	14.9738	14.8500	14.9528	+0.086%	9,424	-2.359%
2026-09-17	14.8000	15.0000	14.8000	14.9400	+1.014%	12,775	-2.276%
2026-09-16	14.8600	14.8990	14.7501	14.7900	-0.471%	13,176	-1.285%
2026-09-15	14.8700	14.9000	14.7600	14.8600	+0.067%	39,138	-1.750%
2026-09-14	14.9000	14.9000	14.8000	14.8500	-0.346%	21,169	-1.684%
2026-09-11	14.8900	14.9728	14.8700	14.9016	+0.280%	26,175	-2.024%
2026-09-10	14.7800	15.0000	14.7761	14.8600	-0.134%	27,362	-1.750%
2026-09-09	14.9400	14.9500	14.8000	14.8800	-0.535%	57,896	-1.882%
2026-09-08	15.0700	15.0700	14.9600	14.9600	-0.664%	22,244	-2.406%
2026-09-04	14.9100	15.0900	14.9100	15.0600	+0.534%	24,202	-3.054%
2026-09-03	14.9300	15.0700	14.9300	14.9800	0.000%	21,890	-2.537%
2026-09-02	14.9600	15.1000	14.9600	14.9800	-0.200%	27,771	-2.537%
2026-09-01	15.0500	15.1800	14.9550	15.0100	-0.662%	39,080	-2.732%
2026-08-31	15.1100	15.1999	15.0300	15.1100	-0.158%	28,606	-3.375%
2026-08-28	15.2400	15.2400	15.1100	15.1339	-0.172%	26,607	-3.528%
2026-08-27	15.2300	15.2340	15.1100	15.1600	+0.066%	11,983	-3.694%
2026-08-26	15.1100	15.2400	15.1100	15.1500	+0.066%	8,927	-3.630%
2026-08-25	15.2000	15.2000	15.1100	15.1400	+0.199%	13,036	-3.567%
2026-08-24	15.1500	15.2000	15.1000	15.1100	+0.066%	10,270	-3.375%
2026-08-21	15.1600	15.2110	15.0996	15.1000	-0.658%	9,095	-3.311%
2026-08-20	15.2000	15.2298	15.1550	15.2000	0.000%	16,943	-3.947%
2026-08-19	15.1000	15.2000	15.1000	15.2000	+0.662%	19,465	-3.947%
2026-08-18	15.1100	15.1300	15.0318	15.1000	-0.527%	25,501	-3.311%
2026-08-17	15.1000	15.2000	15.0999	15.1800	+0.397%	19,543	-3.821%
2026-08-14	15.0300	15.1500	15.0300	15.1200	+0.391%	14,777	-3.439%
2026-08-13	15.0300	15.0826	15.0300	15.0611	-0.125%	19,092	-3.062%
2026-08-12	15.0400	15.0900	15.0400	15.0800	0.000%	13,448	-3.183%
2026-08-11	15.1000	15.1000	15.0400	15.0800	-0.462%	10,505	-3.183%
2026-08-10	15.0600	15.1500	15.0500	15.1500	+0.598%	38,180	-3.630%
2026-08-07	15.0800	15.1100	15.0600	15.0600	-0.133%	18,293	-3.054%
2026-08-06	15.0900	15.2000	15.0800	15.0800	-0.265%	24,993	-3.183%
2026-08-05	15.0800	15.1400	15.0800	15.1200	+0.066%	11,513	-3.439%
2026-08-04	15.1700	15.1700	15.0900	15.1100	+0.187%	17,819	-3.375%
2026-08-03	15.1000	15.1700	15.0601	15.0818	-0.121%	30,928	-3.195%
2026-07-31	15.1000	15.1500	15.0800	15.1000	-0.066%	43,887	-3.311%
2026-07-30	15.1000	15.1200	15.0500	15.1100	+0.066%	33,247	-3.375%
2026-07-29	15.1500	15.1500	15.0725	15.1000	-0.330%	25,420	-3.311%
2026-07-28	15.1000	15.2195	15.1000	15.1500	-0.263%	27,443	-3.630%
2026-07-27	15.1000	15.2101	15.1000	15.1900	+0.529%	18,432	-3.884%
2026-07-24	15.0600	15.1500	15.0600	15.1100	0.000%	15,970	-3.375%
2026-07-23	15.0600	15.2000	15.0350	15.1100	+0.265%	46,990	-3.375%
2026-07-22	15.0900	15.1000	15.0500	15.0700	-0.133%	20,681	-3.119%
2026-07-21	15.0700	15.1199	15.0400	15.0900	+0.066%	30,234	-3.247%
2026-07-20	15.1600	15.1600	15.0800	15.0800	-0.462%	75,339	-3.183%
2026-07-17	14.9000	15.1800	14.8500	15.1500	+1.202%	70,264	-3.630%
2026-07-16	14.9100	15.0234	14.9100	14.9700	+0.268%	6,030	-2.472%
2026-07-15	14.8000	14.9700	14.8000	14.9300	-1.126%	19,622	-2.210%
2026-07-14	15.1300	15.1400	15.0400	15.1000	+0.332%	20,443	-3.311%
2026-07-13	14.9500	15.0500	14.9500	15.0500	+0.367%	21,294	-2.990%
2026-07-10	14.9900	15.0000	14.9600	14.9949	-0.101%	15,687	-2.634%
2026-07-09	14.5600	15.0100	14.5600	15.0100	+2.668%	79,613	-2.732%
2026-07-08	14.5900	14.6701	14.5800	14.6200	-0.409%	13,210	-0.137%
2026-07-07	14.6800	14.7400	14.6700	14.6800	0.000%	13,427	-0.545%
2026-07-06	14.5600	14.7869	14.5583	14.6800	+0.893%	26,338	-0.545%
2026-07-02	14.5100	14.7100	14.4800	14.5500	+0.207%	25,670	+0.344%
2026-07-01	14.5000	14.6399	14.4500	14.5200	+0.484%	61,493	+0.551%
2026-06-30	14.5700	14.6650	14.4400	14.4500	-1.163%	312,068	+1.038%
2026-06-29	14.5900	14.6990	14.5900	14.6200	-0.137%	25,285	-0.137%
2026-06-26	14.5500	14.6799	14.5500	14.6400	+0.068%	18,681	-0.273%
2026-06-25	14.7400	14.7800	14.5200	14.6300	-0.273%	41,089	-0.205%
2026-06-24	14.7900	14.8100	14.6300	14.6700	-0.272%	28,540	-0.477%
2026-06-23	14.7400	14.8332	14.6800	14.7100	-0.204%	16,919	-0.748%
2026-06-22	14.7900	14.8680	14.7400	14.7400	-0.741%	17,255	-0.950%
2026-06-18	14.8100	14.8800	14.8000	14.8500	-0.202%	8,943	-1.684%
2026-06-17	14.9000	14.9000	14.6237	14.8800	0.000%	25,268	-1.882%
2026-06-16	14.8500	14.9700	14.8500	14.8800	+0.067%	10,354	-1.882%
2026-06-15	14.9000	14.9450	14.8500	14.8700	-0.067%	13,683	-1.816%
2026-06-12	14.8300	14.9100	14.8200	14.8800	-0.134%	7,546	-1.882%
2026-06-11	14.8700	14.9200	14.8000	14.9000	-0.134%	17,450	-2.013%
2026-06-10	14.8200	15.0975	14.8200	14.9200	+0.101%	7,551	-2.145%
2026-06-09	14.8700	15.0500	14.8700	14.9050	+0.166%	15,198	-2.046%
2026-06-08	14.9100	14.9400	14.8803	14.8803	-0.864%	4,036	-1.884%
2026-06-05	15.0400	15.0500	14.9500	15.0100	-0.266%	76,790	-2.732%
2026-06-04	14.8000	15.0500	14.7913	15.0500	+1.930%	57,333	-2.990%
2026-06-03	14.7800	14.8000	14.7300	14.7650	-0.101%	5,694	-1.118%
2026-06-02	14.9000	14.9050	14.7500	14.7800	-0.538%	9,585	-1.218%
2026-06-01	14.7400	14.9400	14.7301	14.8600	+0.883%	9,032	-1.750%
2026-05-29	14.7500	14.9050	14.7300	14.7300	-0.607%	40,041	-0.883%
2026-05-28	14.7500	14.8700	14.7500	14.8200	+0.339%	6,562	-1.484%
2026-05-27	14.7800	14.9060	14.7400	14.7700	-0.606%	20,460	-1.151%
2026-05-26	14.8200	14.9900	14.7950	14.8600	+0.270%	17,584	-1.750%
2026-05-22	14.8300	14.9200	14.8000	14.8200	-0.604%	6,332	-1.484%
2026-05-21	14.7800	15.0299	14.7300	14.9100	+0.202%	10,203	-2.079%
2026-05-20	14.8200	14.9700	14.7600	14.8800	+0.916%	12,853	-1.882%
2026-05-19	14.8300	14.9000	14.7200	14.7450	-0.425%	12,696	-0.983%
2026-05-18	14.8600	14.9800	14.7600	14.8080	-0.148%	32,339	-1.405%
2026-05-15	15.0600	15.0600	14.8110	14.8300	-1.593%	24,193	-1.551%
2026-05-14	15.0700	15.1250	15.0001	15.0700	-0.199%	8,540	-3.119%
2026-05-13	15.0700	15.1500	15.0700	15.1000	-0.066%	5,294	-3.311%
2026-05-12	15.0900	15.1600	15.0800	15.1100	-0.330%	11,593	-3.375%
2026-05-11	15.1600	15.1600	15.0501	15.1600	+0.198%	8,116	-3.694%
2026-05-08	14.9000	15.1300	14.9000	15.1300	+1.544%	18,448	-3.503%
2026-05-07	14.9400	14.9900	14.8500	14.9000	-0.600%	18,904	-2.013%
2026-05-06	15.0600	15.1200	14.7900	14.9900	-0.332%	16,600	-2.602%
2026-05-05	15.0000	15.1375	15.0000	15.0400	+0.100%	17,116	-2.926%
2026-05-04	15.0100	15.0800	15.0100	15.0250	-0.365%	13,232	-2.829%
2026-05-01	15.0700	15.1400	15.0400	15.0800	-0.330%	17,550	-3.183%
2026-04-30	14.9700	15.1600	14.8700	15.1300	+1.748%	33,178	-3.503%
2026-04-29	14.9300	14.9649	14.8700	14.8700	-0.535%	12,129	-1.816%
2026-04-28	15.0000	15.0200	14.9350	14.9500	-0.033%	10,064	-2.341%
2026-04-27	15.1600	15.1600	14.9300	14.9550	-1.091%	12,307	-2.374%
2026-04-24	15.1300	15.1300	15.0200	15.1200	+0.265%	15,954	-3.439%
2026-04-23	14.9300	15.1000	14.8700	15.0800	+1.208%	32,802	-3.183%
2026-04-22	14.7500	14.9899	14.7000	14.9000	+1.017%	21,399	-2.013%
2026-04-21	14.9000	14.9000	14.7500	14.7500	-1.007%	20,829	-1.017%
2026-04-20	14.9600	14.9600	14.8510	14.9000	-0.401%	9,454	-2.013%
2026-04-17	14.9200	15.0800	14.9200	14.9600	+0.335%	9,406	-2.406%
2026-04-16	14.9500	14.9900	14.8500	14.9100	+0.404%	20,493	-2.079%
2026-04-15	14.9700	14.9700	14.8300	14.8500	-2.303%	11,507	-1.684%
2026-04-14	15.1300	15.2100	14.9501	15.2000	+0.930%	12,153	-3.947%
2026-04-13	14.9400	15.1100	14.9400	15.0600	+0.333%	13,494	-3.054%
2026-04-10	15.0000	15.0700	14.9500	15.0100	+0.334%	21,442	-2.732%
2026-04-09	14.9700	15.0000	14.8200	14.9600	+0.605%	12,471	-2.406%
2026-04-08	14.7700	14.9950	14.7700	14.8700	+0.745%	12,967	-1.816%
2026-04-07	14.5400	14.7900	14.5400	14.7600	+0.958%	19,753	-1.084%
2026-04-06	14.5200	14.7700	14.5200	14.6200	+0.550%	11,759	-0.137%
2026-04-02	14.4200	14.6350	14.4200	14.5400	+0.241%	10,954	+0.413%
2026-04-01	14.5200	14.6250	14.4700	14.5050	-0.034%	25,302	+0.655%
2026-03-31	14.6300	14.7200	14.4000	14.5100	-0.820%	135,609	+0.620%
2026-03-30	14.6300	14.6709	14.6000	14.6300	-0.273%	11,601	-0.205%
2026-03-27	14.7500	14.7977	14.6000	14.6700	-1.079%	23,802	-0.477%
2026-03-26	14.8600	14.9500	14.8200	14.8300	-0.869%	15,943	-1.551%
2026-03-25	15.0000	15.0000	14.8210	14.9600	+0.403%	6,213	-2.406%
2026-03-24	14.8001	14.9850	14.8001	14.9000	-0.134%	15,456	-2.013%
2026-03-23	14.8100	15.0400	14.7800	14.9200	+0.811%	20,543	-2.145%
2026-03-20	14.8100	15.0320	14.7985	14.8000	-0.471%	31,616	-1.351%
2026-03-19	14.8000	14.9000	14.8000	14.8700	-0.268%	17,694	-1.816%
2026-03-18	14.8300	15.0350	14.7900	14.9100	0.000%	52,764	-2.079%
2026-03-17	14.9200	15.0023	14.8000	14.9100	0.000%	15,526	-2.079%
2026-03-16	14.8900	15.0500	14.8000	14.9100	-0.134%	40,928	-2.079%
2026-03-13	14.8100	15.0430	14.8100	14.9300	+0.742%	37,750	-2.210%
2026-03-12	15.0600	15.0950	14.8200	14.8200	-1.594%	41,919	-1.484%
2026-03-11	15.0700	15.1350	15.0600	15.0600	-0.265%	37,222	-3.054%
2026-03-10	15.0600	15.2900	15.0600	15.1000	0.000%	12,980	-3.311%
2026-03-09	15.1000	15.1500	15.0800	15.1000	-0.592%	27,003	-3.311%
2026-03-06	15.1500	15.2400	15.0780	15.1900	+0.264%	28,058	-3.884%
2026-03-05	15.1300	15.3022	15.1300	15.1500	-0.591%	12,244	-3.630%
2026-03-04	15.0600	15.2600	15.0600	15.2400	+1.195%	43,316	-4.199%
2026-03-03	15.0300	15.0899	14.9300	15.0600	-0.133%	22,766	-3.054%
2026-03-02	14.9500	15.1300	14.9500	15.0800	+0.937%	33,062	-3.183%
2026-02-27	15.2900	15.3900	14.9400	14.9400	-2.449%	143,501	-2.276%
2026-02-26	15.3500	15.3595	15.3000	15.3150	-0.065%	7,707	-4.669%
2026-02-25	15.3000	15.3250	15.2200	15.3250	+0.426%	19,682	-4.731%
2026-02-24	15.2200	15.2900	15.2200	15.2600	0.000%	25,868	-4.325%
2026-02-23	15.2700	15.2800	15.2487	15.2600	-0.065%	7,444	-4.325%
2026-02-20	15.2500	15.2959	15.2500	15.2700	-0.131%	5,240	-4.388%
2026-02-19	15.3600	15.3600	15.2000	15.2900	-0.456%	35,580	-4.513%
2026-02-18	15.3000	15.4328	15.3000	15.3600	-0.065%	14,903	-4.948%
2026-02-17	15.2600	15.3800	15.2500	15.3700	+0.919%	27,913	-5.010%
2026-02-13	15.1500	15.2400	15.1500	15.2300	+0.528%	6,948	-4.137%
2026-02-12	15.2300	15.2300	15.1500	15.1500	-0.656%	7,660	-3.630%
2026-02-11	15.2100	15.2600	15.2000	15.2500	-0.066%	8,807	-4.262%
2026-02-10	15.1600	15.3000	15.1500	15.2600	+0.395%	16,148	-4.325%
2026-02-09	15.1200	15.2400	15.1000	15.2000	+0.529%	18,800	-3.947%
2026-02-06	15.0500	15.2000	15.0500	15.1200	+0.532%	15,379	-3.439%
2026-02-05	15.1300	15.1599	15.0400	15.0400	-0.595%	9,162	-2.926%
2026-02-04	15.2200	15.2800	15.0500	15.1300	-0.657%	24,460	-3.503%
2026-02-03	15.2500	15.3200	15.1300	15.2300	-0.458%	22,124	-4.137%
2026-02-02	15.1800	15.3300	15.1800	15.3000	+0.460%	7,415	-4.575%
2026-01-30	15.1200	15.3400	15.1200	15.2300	+0.197%	23,150	-4.137%
2026-01-29	15.2100	15.2700	15.1201	15.2000	+0.165%	14,471	-3.947%
2026-01-28	15.1300	15.2081	15.1000	15.1750	+0.231%	23,982	-3.789%
2026-01-27	15.0900	15.2099	15.0900	15.1400	-0.066%	9,581	-3.567%
2026-01-26	15.1700	15.2400	15.0200	15.1500	+0.198%	49,269	-3.630%
2026-01-23	15.1900	15.3193	15.1000	15.1200	-0.592%	25,267	-3.439%
2026-01-22	15.2100	15.2800	15.1700	15.2100	-0.262%	28,993	-4.011%
2026-01-21	15.1300	15.3000	15.1200	15.2500	+0.594%	14,280	-4.262%
2026-01-20	15.1700	15.2200	15.0700	15.1600	-0.329%	31,986	-3.694%
2026-01-16	15.2200	15.2659	15.2000	15.2100	-0.197%	14,204	-4.011%
2026-01-15	15.2200	15.2950	15.1900	15.2400	-1.487%	17,939	-4.199%
2026-01-14	15.4200	15.5400	15.3900	15.4700	+0.129%	48,551	-5.624%
2026-01-13	15.3700	15.5100	15.3700	15.4500	+0.325%	22,353	-5.502%
2026-01-12	15.3500	15.4200	15.3500	15.4000	-0.130%	15,423	-5.195%
2026-01-09	15.3400	15.4200	15.3100	15.4200	+0.587%	57,287	-5.318%
2026-01-08	15.3400	15.3800	15.3100	15.3300	+0.065%	17,419	-4.762%
2026-01-07	15.3300	15.3900	15.3100	15.3200	-0.325%	21,337	-4.700%
2026-01-06	15.4100	15.4500	15.3200	15.3700	-0.130%	23,042	-5.010%
2026-01-05	15.5000	15.6600	15.3900	15.3900	-0.388%	26,268	-5.133%
2026-01-02	15.4000	15.4700	15.3600	15.4500	+0.455%	58,232	-5.502%
2025-12-31	15.6400	15.7400	15.3700	15.3800	-1.662%	345,524	-5.072%
2025-12-30	15.3800	15.6800	15.3500	15.6400	+1.889%	97,646	-6.650%
2025-12-29	15.3700	15.4750	15.3500	15.3500	-0.195%	49,975	-4.886%
2025-12-26	15.4500	15.5000	15.3000	15.3800	-0.259%	34,981	-5.072%
2025-12-24	15.4100	15.5100	15.4100	15.4200	0.000%	27,278	-5.318%
2025-12-23	15.4200	15.5700	15.3600	15.4200	-0.194%	29,509	-5.318%
2025-12-22	15.4100	15.6300	15.4100	15.4500	+0.455%	39,322	-5.502%
2025-12-19	15.3600	15.6429	15.3578	15.3800	+0.195%	19,557	-5.072%
2025-12-18	15.4400	15.6081	15.3500	15.3500	-0.195%	29,327	-4.886%
2025-12-17	15.6000	15.6450	15.3800	15.3800	-1.662%	44,085	-5.072%
2025-12-16	15.5300	15.6600	15.4500	15.6400	+0.385%	14,937	-6.650%
2025-12-15	15.5400	15.5900	15.5000	15.5800	+0.322%	13,605	-6.290%
2025-12-12	15.5600	15.6100	15.4400	15.5300	-0.703%	25,534	-5.988%
2025-12-11	15.5000	15.6800	15.4800	15.6400	+0.514%	23,178	-6.650%
2025-12-10	15.5500	15.6200	15.5301	15.5600	-0.320%	12,405	-6.170%
2025-12-09	15.5500	15.7200	15.5000	15.6100	+0.193%	25,829	-6.470%
2025-12-08	15.5000	15.5950	15.3800	15.5800	+0.776%	23,249	-6.290%
2025-12-05	15.5000	15.5490	15.4200	15.4600	-0.515%	19,440	-5.563%
2025-12-04	15.5500	15.6500	15.4900	15.5400	-0.385%	8,691	-6.049%
2025-12-03	15.4900	15.6000	15.4900	15.6000	+0.451%	13,332	-6.410%
2025-12-02	15.4100	15.5400	15.4100	15.5300	+0.583%	22,933	-5.988%
2025-12-01	15.3700	15.4800	15.3500	15.4400	+0.455%	38,486	-5.440%
2025-11-28	15.4900	15.6050	15.3600	15.3700	-1.348%	42,691	-5.010%
2025-11-26	15.5000	15.5800	15.3400	15.5800	+0.129%	16,610	-6.290%
2025-11-25	15.5000	15.5800	15.5000	15.5600	+0.129%	7,143	-6.170%
2025-11-24	15.4200	15.6700	15.3875	15.5400	+0.550%	11,331	-6.049%
2025-11-21	15.2700	15.5000	15.2700	15.4550	+0.947%	19,635	-5.532%
2025-11-20	15.5500	15.5700	15.2700	15.3100	-1.607%	31,100	-4.637%
2025-11-19	15.5100	15.5690	15.4700	15.5600	0.000%	7,659	-6.170%
2025-11-18	15.4100	15.6100	15.4100	15.5600	+0.258%	13,445	-6.170%
2025-11-17	15.6400	15.6400	15.2200	15.5200	-0.767%	72,534	-5.928%
2025-11-14	15.6300	15.6600	15.5000	15.6400	0.000%	57,939	-6.650%
2025-11-13	15.7200	15.7500	15.6200	15.6400	-0.887%	27,603	-6.650%
2025-11-12	15.8200	15.8400	15.7001	15.7800	-0.442%	8,865	-7.478%
2025-11-11	15.7100	15.8500	15.6500	15.8500	+0.699%	21,336	-7.886%
2025-11-10	15.7200	15.7600	15.6117	15.7400	0.000%	14,383	-7.243%
2025-11-07	15.3400	15.8500	15.3100	15.7400	+2.208%	53,848	-7.243%
2025-11-06	15.3200	15.5600	15.3100	15.4000	+0.260%	64,142	-5.195%
2025-11-05	15.3200	15.4400	15.3000	15.3600	+0.196%	28,085	-4.948%
2025-11-04	15.3000	15.4152	15.2800	15.3300	-0.130%	28,503	-4.762%
2025-11-03	15.4800	15.5000	15.2800	15.3500	-0.389%	30,674	-4.886%
2025-10-31	15.5600	15.5700	15.3600	15.4100	-1.028%	87,543	-5.256%
2025-10-30	15.6200	15.6948	15.5600	15.5700	-0.892%	15,419	-6.230%
2025-10-29	15.7600	15.8000	15.6700	15.7102	-0.568%	44,086	-7.067%
2025-10-28	15.6900	15.8300	15.6100	15.8000	+1.148%	37,483	-7.595%
2025-10-27	15.6300	15.6500	15.5500	15.6207	-0.060%	9,490	-6.534%
2025-10-24	15.6100	15.6999	15.5000	15.6300	+0.353%	15,639	-6.590%
2025-10-23	15.6800	15.7387	15.5600	15.5750	-0.161%	25,242	-6.260%
2025-10-22	15.6300	15.7004	15.5600	15.6001	-0.826%	11,577	-6.411%
2025-10-21	15.6100	15.7840	15.6100	15.7300	+0.511%	12,234	-7.184%
2025-10-20	15.4800	15.6800	15.4000	15.6500	+1.164%	33,742	-6.709%
2025-10-17	15.4800	15.5600	15.4000	15.4700	-0.065%	27,288	-5.624%
2025-10-16	15.6800	15.8700	15.4800	15.4800	-1.401%	19,470	-5.685%
2025-10-15	15.5700	15.7700	15.5000	15.7000	-0.381%	30,453	-7.006%
2025-10-14	15.6100	15.7600	15.6000	15.7600	+1.026%	9,417	-7.360%
2025-10-13	15.6000	15.6700	15.5500	15.6000	+0.451%	8,029	-6.410%
2025-10-10	15.6800	15.7300	15.4900	15.5300	-0.893%	43,116	-5.988%
2025-10-09	15.8400	15.8400	15.5500	15.6700	-0.760%	33,492	-6.828%
2025-10-08	15.9800	16.0200	15.7400	15.7900	-1.065%	44,833	-7.536%
2025-10-07	15.8500	15.9800	15.7600	15.9600	+0.821%	50,292	-8.521%
2025-10-06	15.8200	15.8500	15.7000	15.8300	-0.126%	16,952	-7.770%
2025-10-03	15.9000	15.9200	15.6700	15.8500	-0.440%	42,489	-7.886%
2025-10-02	15.8900	15.9200	15.7300	15.9200	+0.887%	28,355	-8.291%
2025-10-01	15.5200	15.8300	15.5200	15.7800	+1.806%	52,163	-7.478%
2025-09-30	15.6500	15.6800	15.1950	15.5000	-0.768%	436,412	-5.806%
2025-09-29	15.8000	15.8001	15.5600	15.6200	-1.139%	56,061	-6.530%
2025-09-26	15.8000	15.8500	15.6500	15.8000	+0.381%	28,721	-7.595%
2025-09-25	16.0000	16.5425	15.7400	15.7400	-1.594%	41,556	-7.243%
2025-09-24	16.2200	16.3250	15.9900	15.9950	-1.265%	21,597	-8.721%
2025-09-23	16.3400	16.4560	16.1600	16.2000	-1.280%	24,467	-9.877%
2025-09-22	16.3900	16.5500	16.3900	16.4100	+0.183%	8,492	-11.030%
2025-09-19	16.6500	16.6500	16.3800	16.3800	-1.622%	14,658	-10.867%
2025-09-18	16.8500	16.8500	16.6200	16.6500	-0.656%	8,236	-12.312%
2025-09-17	16.7000	16.8900	16.7000	16.7600	+0.359%	11,326	-12.888%
2025-09-16	16.7500	16.8000	16.6883	16.7000	+0.060%	14,558	-12.575%
2025-09-15	16.8300	16.8300	16.6600	16.6900	-0.358%	17,321	-12.522%
2025-09-12	16.8400	16.8400	16.6100	16.7500	-0.060%	13,728	-12.836%
2025-09-11	16.5500	16.8199	16.5217	16.7600	+1.391%	27,744	-12.888%
2025-09-10	16.5300	16.5750	16.4900	16.5300	+0.243%	15,950	-11.676%
2025-09-09	16.5500	16.5500	16.4500	16.4900	-0.061%	8,584	-11.461%
2025-09-08	16.5900	16.5900	16.4000	16.5000	+0.304%	15,009	-11.515%
2025-09-05	16.3300	16.4500	16.2600	16.4500	+1.418%	22,094	-11.246%
2025-09-04	16.4000	16.4000	16.2000	16.2200	-0.430%	13,921	-9.988%
2025-09-03	16.4100	16.4100	16.2285	16.2900	-0.428%	8,234	-10.374%
2025-09-02	15.9300	16.3800	15.9300	16.3600	+2.764%	48,195	-10.758%
2025-08-29	16.2500	16.4360	15.8800	15.9200	-1.546%	119,762	-8.291%
2025-08-28	16.4500	16.4500	16.1000	16.1700	-1.496%	11,016	-9.709%
2025-08-27	16.4400	16.4400	16.4000	16.4156	+0.095%	16,387	-11.060%
2025-08-26	16.4200	16.4887	16.3500	16.4000	0.000%	24,464	-10.976%
2025-08-25	16.3500	16.4100	16.2600	16.4000	+0.306%	39,137	-10.976%
2025-08-22	16.2300	16.5000	16.2300	16.3500	+0.926%	31,836	-10.703%
2025-08-21	16.2000	16.2000	16.1500	16.2000	+0.124%	20,269	-9.877%
2025-08-20	16.2300	16.2300	16.0500	16.1800	+0.248%	9,340	-9.765%
2025-08-19	16.0200	16.1500	15.8500	16.1400	+0.875%	13,249	-9.542%
2025-08-18	15.9700	16.0400	15.9000	16.0000	+0.503%	15,442	-8.750%
2025-08-15	15.9000	15.9200	15.8000	15.9200	+0.378%	17,584	-8.291%
2025-08-14	16.0800	16.0800	15.8600	15.8600	-1.491%	9,752	-7.945%
2025-08-13	15.9100	16.1000	15.9100	16.1000	+1.194%	30,648	-9.317%
2025-08-12	15.7500	15.9100	15.7500	15.9100	+1.338%	18,788	-8.234%
2025-08-11	15.8000	15.8200	15.6500	15.7000	-0.381%	23,825	-7.006%
2025-08-08	15.6600	15.8000	15.6500	15.7600	+0.510%	20,253	-7.360%
2025-08-07	15.6700	15.7700	15.6700	15.6800	+0.064%	10,676	-6.888%
2025-08-06	15.6200	15.7200	15.6000	15.6700	+0.256%	21,638	-6.828%
2025-08-05	15.6700	15.7302	15.6200	15.6300	-0.509%	19,587	-6.590%
2025-08-04	15.5700	15.7587	15.5500	15.7100	+1.029%	13,829	-7.066%
2025-08-01	15.7200	15.7200	15.5000	15.5500	-0.955%	11,985	-6.109%
2025-07-31	15.6200	15.7300	15.4700	15.7000	+1.160%	66,369	-7.006%
2025-07-30	15.6000	15.7600	15.5100	15.5200	-0.513%	21,179	-5.928%
2025-07-29	15.4400	15.6445	15.4300	15.6000	+1.496%	15,029	-6.410%
2025-07-28	15.3500	15.4288	15.3500	15.3700	+0.392%	16,757	-5.010%
2025-07-25	15.2400	15.5192	15.2400	15.3100	+0.591%	22,388	-4.637%
2025-07-24	15.1900	15.3300	15.1900	15.2200	+0.264%	23,845	-4.074%
2025-07-23	15.1300	15.2800	15.1300	15.1800	+0.198%	22,657	-3.821%
2025-07-22	15.1300	15.2400	15.1300	15.1500	+0.132%	9,343	-3.630%
2025-07-21	15.3500	15.4250	15.1200	15.1300	-1.111%	29,635	-3.503%
2025-07-18	15.3400	15.4200	15.2600	15.3000	+0.131%	10,816	-4.575%
2025-07-17	15.0500	15.3200	15.0500	15.2800	+1.192%	16,212	-4.450%
2025-07-16	15.1600	15.2233	15.1000	15.1000	-0.396%	8,870	-3.311%
2025-07-15	15.3500	15.6772	15.1600	15.1600	-3.327%	25,589	-3.694%
2025-07-14	15.6100	15.8400	15.6100	15.6817	-0.307%	9,190	-6.898%
2025-07-11	15.8200	15.8200	15.6700	15.7300	-0.569%	11,558	-7.184%
2025-07-10	15.7300	15.8200	15.6700	15.8200	+0.572%	6,418	-7.712%
2025-07-09	15.7400	15.8700	15.6500	15.7300	+0.191%	8,225	-7.184%
2025-07-08	15.7500	15.7850	15.7000	15.7000	-0.191%	12,818	-7.006%
2025-07-07	15.7500	15.8200	15.6600	15.7300	0.000%	9,915	-7.184%
2025-07-03	15.7300	15.7700	15.6400	15.7300	+0.064%	7,957	-7.184%
2025-07-02	15.7500	15.7600	15.6500	15.7200	+0.191%	7,083	-7.125%
2025-07-01	15.7000	15.7500	15.6120	15.6900	-0.381%	12,767	-6.947%
2025-06-30	15.9200	16.0600	15.6200	15.7500	-0.316%	205,946	-7.302%
2025-06-27	15.6400	16.0000	15.6400	15.8000	+0.765%	168,495	-7.595%
2025-06-26	15.5000	15.7100	15.4900	15.6800	+1.423%	93,958	-6.888%
2025-06-25	15.5400	15.6400	15.4100	15.4600	-0.194%	40,723	-5.563%
2025-06-24	15.2200	15.5600	15.2200	15.4900	+2.312%	69,280	-5.746%
2025-06-23	15.0400	15.2000	14.9350	15.1400	+0.933%	23,520	-3.567%
2025-06-20	14.8500	15.0200	14.7805	15.0000	+0.604%	17,644	-2.667%
2025-06-18	14.8200	15.0000	14.7850	14.9100	+1.085%	25,467	-2.079%
2025-06-17	14.7400	14.8100	14.7400	14.7500	+0.340%	9,871	-1.017%
2025-06-16	14.8400	14.8400	14.6300	14.7000	-0.877%	37,349	-0.680%
2025-06-13	14.7900	14.8900	14.6800	14.8300	+0.270%	23,598	-1.551%
2025-06-12	14.7800	14.9500	14.7600	14.7900	+0.135%	11,601	-1.285%
2025-06-11	14.8500	14.9950	14.7600	14.7700	-0.405%	14,147	-1.151%
2025-06-10	14.8300	15.0500	14.7500	14.8300	+0.611%	22,517	-1.551%
2025-06-09	14.6700	14.8400	14.6594	14.7400	+0.477%	16,958	-0.950%
2025-06-06	14.8300	14.8300	14.6700	14.6700	-0.576%	7,097	-0.477%
2025-06-05	14.8000	14.9100	14.6120	14.7550	+0.034%	10,957	-1.050%
2025-06-04	14.5800	14.7900	14.5100	14.7500	+1.815%	14,289	-1.017%
2025-06-03	14.5800	14.7200	14.4870	14.4870	-0.638%	16,208	+0.780%
2025-06-02	14.7600	14.7600	14.4600	14.5800	-0.749%	13,394	+0.137%
2025-05-30	14.7300	14.7500	14.6700	14.6900	-0.271%	28,618	-0.613%
2025-05-29	14.7700	14.7700	14.6900	14.7299	+0.408%	7,892	-0.882%
2025-05-28	14.8400	14.8400	14.6100	14.6700	-0.068%	21,803	-0.477%
2025-05-27	14.5000	14.6984	14.5000	14.6800	+1.733%	19,559	-0.545%
2025-05-23	14.3200	14.4400	14.3000	14.4300	+0.557%	20,772	+1.178%
2025-05-22	14.3000	14.5550	14.2900	14.3500	-0.347%	17,704	+1.742%
2025-05-21	14.6200	14.7100	14.4000	14.4000	-1.302%	6,444	+1.389%
2025-05-20	14.9100	14.9100	14.5450	14.5900	-2.212%	13,238	+0.069%
2025-05-19	14.7700	15.0000	14.7401	14.9200	+0.471%	17,927	-2.145%
2025-05-16	14.4100	14.8500	14.4000	14.8500	+3.340%	37,623	-1.684%
2025-05-15	14.3600	14.6200	14.3500	14.3700	-0.070%	37,090	+1.601%
2025-05-14	14.5100	14.7100	14.3400	14.3800	-1.168%	27,104	+1.530%
2025-05-13	14.6900	14.8250	14.5001	14.5500	-0.137%	26,585	+0.344%
2025-05-12	14.8100	14.8100	14.5102	14.5700	-1.197%	13,260	+0.206%
2025-05-09	14.8100	14.9000	14.5901	14.7465	+0.112%	15,453	-0.993%
2025-05-08	14.8800	14.8800	14.5999	14.7300	-0.032%	13,776	-0.883%
2025-05-07	14.9200	14.9200	14.7310	14.7347	-0.776%	18,647	-0.914%
2025-05-06	14.6900	14.8500	14.6700	14.8500	+1.434%	13,041	-1.684%
2025-05-05	14.4500	14.7300	14.3664	14.6400	+1.455%	62,651	-0.273%
2025-05-02	14.7200	14.7500	14.4100	14.4300	-0.775%	18,396	+1.178%
2025-05-01	14.4900	14.5500	14.3200	14.5427	+0.921%	36,900	+0.394%
2025-04-30	14.6000	14.7000	14.4001	14.4100	-1.301%	12,755	+1.319%
2025-04-29	14.7100	14.7105	14.5385	14.6000	-0.748%	9,142	0.000%
2025-04-28	14.6100	14.7600	14.3600	14.7100	+0.093%	29,633	-0.748%
2025-04-25	14.7600	14.7600	14.6501	14.6963	+0.043%	15,117	-0.655%
2025-04-24	14.3700	14.7300	14.3700	14.6900	+2.369%	13,527	-0.613%
2025-04-23	14.4000	14.5000	14.2600	14.3500	+0.827%	11,918	+1.742%
2025-04-22	14.1200	14.3415	14.1200	14.2323	+1.010%	11,452	+2.584%
2025-04-21	14.2600	14.2750	14.0500	14.0900	-0.914%	16,626	+3.620%
2025-04-17	14.2700	14.3000	14.0745	14.2200	+0.424%	10,511	+2.672%
2025-04-16	14.0900	14.3500	14.0520	14.1600	+0.283%	14,281	+3.107%
2025-04-15	14.0800	14.2900	14.0800	14.1200	-1.740%	16,158	+3.399%
2025-04-14	14.3300	14.6500	14.1600	14.3700	+1.197%	31,291	+1.601%

.dark-mode .Dq0xDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dq0xDm{ color: #333333; background-color: white; border: 2px solid #333333; }BEPHBrookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notesstock NYSE Structured Product

BEPH
Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes
stock NYSE Structured Product