Dark

BIP-E
BROOKFIELD INFRASTRUCTURE PFD E
stock TSE

Inactive

Aug 2, 2024

23.16CAD-1.489%(-0.35)6,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	23.5500	23.5500	23.1600	23.1600	-1.489%	6,000	0.000%
2024-08-01	23.7000	23.7000	23.5100	23.5100	-0.802%	2,100	-1.489%
2024-07-31	23.0500	23.7000	23.0100	23.7000	+0.765%	10,389	-2.278%
2024-07-30	23.2900	23.6000	23.0400	23.5200	+1.686%	700	-1.531%
2024-07-29	23.0000	23.5100	23.0000	23.1300	+0.347%	12,554	+0.130%
2024-07-26	22.8700	23.2000	22.8000	23.0500	+0.743%	13,093	+0.477%
2024-07-25	22.8800	22.8800	22.8800	22.8800	0.000%	315	+1.224%
2024-07-24	22.6100	22.8800	22.6100	22.8800	+0.793%	1,200	+1.224%
2024-07-23	22.7900	22.7900	22.7000	22.7000	+0.442%	2,500	+2.026%
2024-07-19	22.7400	22.8800	22.6000	22.6000	+0.044%	5,110	+2.478%
2024-07-18	22.6100	22.6100	22.5900	22.5900	+0.400%	2,200	+2.523%
2024-07-17	22.5000	22.5000	22.5000	22.5000	-0.442%	318	+2.933%
2024-07-16	22.4000	22.6000	22.4000	22.6000	0.000%	2,900	+2.478%
2024-07-15	22.6000	22.6000	22.6000	22.6000	0.000%	18,450	+2.478%
2024-07-12	22.5000	22.6000	22.5000	22.6000	-0.133%	6,000	+2.478%
2024-07-10	22.7500	22.7500	22.5300	22.6300	-0.571%	4,100	+2.342%
2024-07-09	22.5100	22.7600	22.5100	22.7600	0.000%	636	+1.757%
2024-07-08	22.7600	22.7600	22.7600	22.7600	0.000%	100	+1.757%
2024-07-05	22.6700	22.7600	22.6700	22.7600	+1.156%	3,000	+1.757%
2024-07-04	22.4000	22.6500	22.4000	22.5000	-1.099%	3,800	+2.933%
2024-07-03	22.4800	22.7500	22.4800	22.7500	+2.339%	6,440	+1.802%
2024-06-28	21.6500	22.2300	21.6100	22.2300	+1.045%	4,056	+4.184%
2024-06-27	21.8000	22.0000	21.8000	22.0000	+0.917%	3,900	+5.273%
2024-06-26	21.4900	21.9900	21.4900	21.8000	+3.073%	5,300	+6.239%
2024-06-25	21.0100	21.3000	21.0100	21.1500	+1.634%	2,196	+9.504%
2024-06-24	20.8100	20.8100	20.8100	20.8100	-0.431%	400	+11.293%
2024-06-21	20.9000	20.9000	20.9000	20.9000	+0.869%	1,500	+10.813%
2024-06-20	20.7000	20.7200	20.7000	20.7200	+0.290%	1,800	+11.776%
2024-06-19	20.9500	20.9500	20.6600	20.6600	-1.290%	1,838	+12.101%
2024-06-18	21.3500	21.4000	20.9300	20.9300	-0.947%	7,878	+10.655%
2024-06-17	21.4000	21.4000	21.1200	21.1300	-0.518%	4,600	+9.607%
2024-06-14	20.7800	21.2400	20.7800	21.2400	-0.655%	1,732	+9.040%
2024-06-13	21.6000	21.6000	21.2000	21.3800	-0.651%	1,980	+8.326%
2024-06-12	21.8000	21.8000	21.5200	21.5200	-1.510%	1,200	+7.621%
2024-06-11	22.2900	22.2900	21.8000	21.8500	-1.798%	5,300	+5.995%
2024-06-07	22.2000	22.2500	22.2000	22.2500	0.000%	700	+4.090%
2024-06-06	22.3000	22.3000	22.1500	22.2500	-0.224%	64,138	+4.090%
2024-06-05	22.3200	22.3200	22.3000	22.3000	-0.845%	2,800	+3.857%
2024-06-04	22.5000	22.5000	22.4900	22.4900	+0.089%	4,308	+2.979%
2024-06-03	22.5900	22.5900	22.4400	22.4700	+0.762%	3,000	+3.071%
2024-05-31	22.3000	22.3500	22.3000	22.3000	-1.109%	11,000	+3.857%
2024-05-30	22.3900	22.5500	22.3100	22.5500	+0.445%	1,400	+2.705%
2024-05-29	22.5200	22.6000	22.4500	22.4500	-0.222%	2,600	+3.163%
2024-05-28	22.4600	22.5000	22.4500	22.5000	+0.178%	3,200	+2.933%
2024-05-27	22.3000	22.4600	22.3000	22.4600	+1.400%	6,006	+3.117%
2024-05-24	22.1400	22.1500	22.1400	22.1500	+0.957%	600	+4.560%
2024-05-23	21.6500	21.9400	21.6500	21.9400	+1.339%	8,492	+5.561%
2024-05-22	21.6500	21.6500	21.6500	21.6500	-0.915%	200	+6.975%
2024-05-21	21.7500	21.9000	21.7500	21.8500	+0.275%	3,260	+5.995%
2024-05-17	21.8000	21.8000	21.7900	21.7900	+0.138%	400	+6.287%
2024-05-16	21.9600	21.9600	21.7600	21.7600	-0.866%	15,455	+6.434%
2024-05-15	21.9500	21.9500	21.9500	21.9500	0.000%	600	+5.513%
2024-05-13	21.5600	21.9500	21.5600	21.9500	0.000%	500	+5.513%
2024-05-10	22.0000	22.0000	21.9500	21.9500	-0.273%	1,600	+5.513%
2024-05-09	21.9100	22.0100	21.9000	22.0100	-0.900%	1,640	+5.225%
2024-05-08	21.8300	22.2100	21.8000	22.2100	+0.226%	13,100	+4.277%
2024-05-07	22.1600	22.1600	22.1600	22.1600	-0.628%	300	+4.513%
2024-05-06	21.5700	22.3000	21.5700	22.3000	+2.200%	2,700	+3.857%
2024-05-02	21.7500	21.8200	21.7500	21.8200	+0.046%	2,653	+6.141%
2024-05-01	21.5000	21.8100	21.5000	21.8100	+0.461%	1,639	+6.190%
2024-04-30	21.1500	21.7100	21.1100	21.7100	+2.648%	6,021	+6.679%
2024-04-29	21.2000	21.2000	21.1100	21.1500	+0.189%	3,000	+9.504%
2024-04-26	21.0600	21.1100	21.0600	21.1100	-0.236%	700	+9.711%
2024-04-24	21.2900	21.2900	21.1600	21.1600	+0.427%	1,236	+9.452%
2024-04-23	21.0500	21.0700	21.0500	21.0700	-0.378%	1,250	+9.919%
2024-04-22	21.0100	21.1500	20.9900	21.1500	+0.427%	2,433	+9.504%
2024-04-19	21.2500	21.3500	21.0600	21.0600	-1.358%	5,159	+9.972%
2024-04-18	21.3500	21.3500	21.3500	21.3500	-0.187%	200	+8.478%
2024-04-16	21.3800	21.3900	21.3800	21.3900	+0.659%	1,462	+8.275%
2024-04-15	21.3900	21.4100	21.2500	21.2500	-0.932%	5,406	+8.988%
2024-04-12	21.4500	21.4500	21.4500	21.4500	-0.694%	580	+7.972%
2024-04-11	21.6000	21.6000	21.6000	21.6000	+0.046%	1,900	+7.222%
2024-04-10	21.5000	21.5900	21.4000	21.5900	+0.888%	2,434	+7.272%
2024-04-08	21.4000	21.4000	21.4000	21.4000	0.000%	400	+8.224%
2024-04-05	21.4000	21.4000	21.4000	21.4000	-0.326%	1,600	+8.224%
2024-04-04	21.6000	21.6000	21.3400	21.4700	-0.140%	800	+7.871%
2024-04-03	21.7400	21.7400	21.4000	21.5000	-2.005%	5,911	+7.721%
2024-04-02	21.6500	21.9400	21.6500	21.9400	+1.810%	1,750	+5.561%
2024-04-01	21.5100	21.5600	21.5100	21.5500	+0.186%	800	+7.471%
2024-03-28	21.5100	21.5100	21.5100	21.5100	+0.986%	267	+7.671%
2024-03-27	21.3000	21.3000	21.3000	21.3000	+0.188%	3,508	+8.732%
2024-03-26	21.3500	21.3500	21.2100	21.2600	-0.188%	5,200	+8.937%
2024-03-25	21.5100	21.5100	21.2400	21.3000	-0.047%	4,350	+8.732%
2024-03-22	21.3500	21.3700	21.3100	21.3100	-0.141%	1,500	+8.681%
2024-03-21	21.2000	21.3400	21.2000	21.3400	+0.660%	2,635	+8.529%
2024-03-20	21.1500	21.3500	21.1500	21.2000	-0.235%	2,400	+9.245%
2024-03-19	21.2600	21.2600	21.2500	21.2500	+0.711%	1,500	+8.988%
2024-03-15	21.1000	21.1000	21.1000	21.1000	+0.142%	500	+9.763%
2024-03-14	21.1400	21.2000	21.0200	21.0700	-0.331%	12,400	+9.919%
2024-03-13	21.1400	21.1400	21.1400	21.1400	-0.705%	103	+9.555%
2024-03-11	21.2000	21.2900	21.1000	21.2900	0.000%	6,700	+8.783%
2024-03-07	21.2900	21.2900	21.2900	21.2900	+0.900%	500	+8.783%
2024-03-06	21.1000	21.1500	21.1000	21.1000	+0.238%	2,000	+9.763%
2024-03-04	21.2500	21.2500	21.0500	21.0500	-0.941%	4,200	+10.024%
2024-03-01	20.9600	21.2500	20.9600	21.2500	+0.473%	1,275	+8.988%
2024-02-29	21.1700	21.1700	21.1500	21.1500	+0.714%	1,400	+9.504%
2024-02-28	21.2000	21.2000	20.9300	21.0000	-1.961%	1,150	+10.286%
2024-02-27	21.3500	21.4200	21.3500	21.4200	+0.187%	1,400	+8.123%
2024-02-26	21.3500	21.3800	21.3500	21.3800	-0.558%	1,400	+8.326%
2024-02-22	21.5000	21.5100	21.3600	21.5000	0.000%	2,900	+7.721%
2024-02-21	21.5000	21.5000	21.5000	21.5000	-0.922%	150	+7.721%
2024-02-20	21.7000	21.7000	21.7000	21.7000	-0.459%	2,782	+6.728%
2024-02-16	21.8000	21.8000	21.8000	21.8000	-0.137%	300	+6.239%
2024-02-15	21.5000	21.8300	21.3600	21.8300	+1.535%	1,269	+6.093%
2024-02-14	21.3500	21.5000	21.3400	21.5000	0.000%	4,966	+7.721%
2024-02-13	21.6000	21.7500	21.5000	21.5000	-0.463%	4,750	+7.721%
2024-02-12	21.6000	21.6000	21.6000	21.6000	0.000%	1,100	+7.222%
2024-02-09	21.6000	21.6000	21.6000	21.6000	+0.232%	1,000	+7.222%
2024-02-08	21.5500	21.5500	21.5500	21.5500	-1.822%	450	+7.471%
2024-02-07	21.9000	21.9500	21.7800	21.9500	+0.873%	2,200	+5.513%
2024-02-06	22.0000	22.0000	21.7500	21.7600	-1.091%	1,900	+6.434%
2024-02-05	22.2500	22.2500	22.0000	22.0000	-1.522%	3,800	+5.273%
2024-02-02	22.3400	22.3400	22.3400	22.3400	-2.232%	350	+3.671%
2024-02-01	21.8700	22.9300	21.8700	22.8500	+6.329%	1,191	+1.357%
2024-01-31	21.2200	21.4900	21.2200	21.4900	+0.421%	4,900	+7.771%
2024-01-30	21.4000	21.4800	21.4000	21.4000	-0.187%	8,849	+8.224%
2024-01-29	21.2000	21.4800	21.2000	21.4400	+1.228%	4,801	+8.022%
2024-01-26	21.2000	21.2000	21.0500	21.1800	+0.618%	3,080	+9.348%
2024-01-25	21.1500	21.5000	21.0500	21.0500	-0.473%	8,887	+10.024%
2024-01-24	21.1000	21.1500	21.1000	21.1500	-0.283%	994	+9.504%
2024-01-23	21.0100	21.2100	21.0100	21.2100	+0.094%	1,101	+9.194%
2024-01-22	21.1900	21.1900	21.1900	21.1900	+0.142%	300	+9.297%
2024-01-19	21.0200	21.1600	20.9300	21.1600	-0.377%	14,064	+9.452%
2024-01-18	20.9300	21.2400	20.9300	21.2400	+1.481%	2,078	+9.040%
2024-01-17	21.0000	21.1500	20.9300	20.9300	-0.333%	1,530	+10.655%
2024-01-16	20.9000	21.2000	20.9000	21.0000	+0.913%	7,844	+10.286%
2024-01-15	20.8100	20.8100	20.8100	20.8100	0.000%	500	+11.293%
2024-01-12	20.8200	20.9800	20.8100	20.8100	+0.048%	800	+11.293%
2024-01-11	20.9000	20.9000	20.8000	20.8000	-0.478%	1,700	+11.346%
2024-01-10	20.8200	20.9000	20.8200	20.9000	-0.476%	1,800	+10.813%
2024-01-05	20.4000	21.0000	20.4000	21.0000	+3.042%	500	+10.286%
2024-01-04	20.3700	20.3800	20.3700	20.3800	+0.345%	300	+13.641%
2024-01-03	20.1600	20.3100	20.1600	20.3100	+0.694%	800	+14.032%
2024-01-02	20.3800	20.3800	20.1700	20.1700	-1.030%	600	+14.824%
2023-12-29	20.3000	20.4000	20.2400	20.3800	+0.147%	8,174	+13.641%
2023-12-28	20.3500	20.3700	20.3200	20.3500	-1.070%	2,000	+13.808%
2023-12-27	20.6500	20.6500	20.5700	20.5700	-0.915%	2,220	+12.591%
2023-12-22	20.7600	20.7600	20.7500	20.7600	-1.049%	3,100	+11.561%
2023-12-21	20.8900	20.9800	20.7500	20.9800	-0.095%	13,050	+10.391%
2023-12-20	20.7000	21.0000	20.7000	21.0000	+2.439%	9,069	+10.286%
2023-12-19	20.5000	20.5100	20.5000	20.5000	-1.442%	24,554	+12.976%
2023-12-18	20.7300	20.9500	20.7300	20.8000	+1.266%	12,300	+11.346%
2023-12-15	20.4200	20.5400	20.2500	20.5400	+1.332%	19,200	+12.756%
2023-12-14	20.2500	20.4600	20.2500	20.2700	+1.808%	1,900	+14.258%
2023-12-13	20.0100	20.0100	19.9000	19.9100	-0.945%	18,441	+16.323%
2023-12-12	20.1000	20.1000	20.1000	20.1000	-3.133%	700	+15.224%
2023-12-08	20.5000	20.7500	20.5000	20.7500	+0.728%	11,900	+11.614%
2023-12-07	20.7000	20.7000	20.4000	20.6000	+1.930%	5,154	+12.427%
2023-12-06	20.2100	20.2500	19.7800	20.2100	-0.148%	7,265	+14.597%
2023-12-05	20.2900	20.2900	20.2000	20.2400	-1.268%	3,100	+14.427%
2023-12-04	20.6100	20.6100	20.5000	20.5000	-0.437%	11,535	+12.976%
2023-12-01	20.6000	20.7600	20.5900	20.5900	-1.105%	13,940	+12.482%
2023-11-30	20.6300	20.8200	20.5000	20.8200	+0.823%	26,570	+11.239%
2023-11-29	20.5500	21.0000	20.5500	20.6500	-0.193%	24,515	+12.155%
2023-11-28	20.5600	20.6900	20.5500	20.6900	+0.194%	10,100	+11.938%
2023-11-27	20.8800	20.8800	20.6500	20.6500	-0.721%	3,409	+12.155%
2023-11-24	20.8000	20.8100	20.5500	20.8000	-0.335%	8,300	+11.346%
2023-11-22	20.6500	21.1700	20.6500	20.8700	+2.204%	4,200	+10.973%
2023-11-21	20.4000	20.6300	20.4000	20.4200	+0.939%	8,023	+13.418%
2023-11-20	20.5500	20.5500	20.2300	20.2300	-0.833%	1,000	+14.483%
2023-11-17	20.4000	20.4000	20.4000	20.4000	-1.211%	240	+13.529%
2023-11-16	20.3500	20.6500	20.3500	20.6500	+0.487%	4,358	+12.155%
2023-11-15	20.3000	20.5500	20.3000	20.5500	+1.232%	2,800	+12.701%
2023-11-14	20.2500	20.3000	20.2300	20.3000	+1.045%	2,550	+14.089%
2023-11-13	20.1000	20.1000	20.0900	20.0900	-1.326%	413	+15.281%
2023-11-10	20.3600	20.3600	20.3600	20.3600	+0.296%	500	+13.752%
2023-11-09	20.3000	20.3000	20.3000	20.3000	-0.393%	900	+14.089%
2023-11-08	20.2700	20.3800	20.2700	20.3800	+1.041%	1,600	+13.641%
2023-11-07	20.0100	20.2200	20.0100	20.1700	+1.103%	2,000	+14.824%
2023-11-06	19.9500	19.9500	19.8500	19.9500	+1.166%	900	+16.090%
2023-11-03	20.1700	20.1700	19.5000	19.7200	+2.442%	5,500	+17.444%
2023-11-02	19.1000	19.4000	19.1000	19.2500	+0.891%	700	+20.312%
2023-11-01	18.7700	19.0800	18.7000	19.0800	+1.652%	2,200	+21.384%
2023-10-31	18.2500	18.7700	18.2500	18.7700	+2.849%	6,868	+23.388%
2023-10-30	18.0000	18.2500	17.9000	18.2500	+2.471%	3,962	+26.904%
2023-10-27	18.0000	18.0000	17.8100	17.8100	-1.056%	1,450	+30.039%
2023-10-26	18.0400	18.1400	18.0000	18.0000	-0.772%	1,320	+28.667%
2023-10-25	18.3000	18.4000	18.1400	18.1400	-3.408%	2,327	+27.674%
2023-10-24	18.9400	18.9400	18.7500	18.7800	-0.159%	8,387	+23.323%
2023-10-23	18.8700	18.8700	18.7500	18.8100	-0.265%	5,019	+23.126%
2023-10-20	18.8700	18.8700	18.8600	18.8600	0.000%	3,860	+22.800%
2023-10-19	18.6900	18.9400	18.6900	18.8600	+0.319%	4,501	+22.800%
2023-10-18	18.8000	18.8000	18.8000	18.8000	-0.529%	2,800	+23.191%
2023-10-17	18.9000	18.9900	18.9000	18.9000	0.000%	8,884	+22.540%
2023-10-16	18.9000	18.9000	18.9000	18.9000	-0.264%	5,272	+22.540%
2023-10-13	18.8650	19.0000	18.8650	18.9500	-0.105%	1,103	+22.216%
2023-10-12	18.6800	18.9800	18.6800	18.9700	-0.105%	1,300	+22.088%
2023-10-11	19.0000	19.0000	18.8200	18.9900	-0.053%	7,500	+21.959%
2023-10-10	19.1500	19.1500	19.0000	19.0000	0.000%	1,424	+21.895%
2023-10-06	18.8500	19.0000	18.7500	19.0000	0.000%	4,400	+21.895%
2023-10-05	19.1000	19.2500	19.0000	19.0000	-0.524%	5,795	+21.895%
2023-10-04	19.5500	19.5500	19.1000	19.1000	-2.799%	4,323	+21.257%
2023-10-03	19.9000	19.9000	19.5000	19.6500	-1.256%	2,593	+17.863%
2023-10-02	20.1000	20.1000	19.9000	19.9000	-0.995%	1,753	+16.382%
2023-09-29	20.0000	20.2000	20.0000	20.1000	+1.005%	3,076	+15.224%
2023-09-28	19.7500	20.0000	19.7500	19.9000	+0.759%	1,234	+16.382%
2023-09-27	19.7500	19.7500	19.7500	19.7500	0.000%	337	+17.266%
2023-09-26	19.5100	19.7500	19.5100	19.7500	-1.349%	2,472	+17.266%
2023-09-25	19.5200	20.0200	19.5200	20.0200	+1.961%	1,484	+15.684%
2023-09-22	19.5500	19.7200	19.5000	19.6350	+0.692%	2,331	+17.953%
2023-09-21	19.4000	19.5500	19.3500	19.5000	0.000%	3,452	+18.769%
2023-09-20	19.3000	19.5000	19.2500	19.5000	+1.299%	10,500	+18.769%
2023-09-19	19.2600	19.3500	19.2500	19.2500	-0.259%	3,333	+20.312%
2023-09-18	19.2000	19.4900	19.2000	19.3000	-1.076%	1,650	+20.000%
2023-09-15	19.8900	19.8900	19.5100	19.5100	-1.215%	1,300	+18.708%
2023-09-14	19.9000	19.9000	19.7500	19.7500	-0.754%	4,646	+17.266%
2023-09-13	20.2500	20.2500	19.8600	19.9000	+0.709%	1,692	+16.382%
2023-09-12	20.2600	20.2600	19.7400	19.7600	-2.516%	21,073	+17.206%
2023-09-11	20.4000	20.4000	20.2700	20.2700	-0.246%	7,100	+14.258%
2023-09-08	20.3100	20.5500	20.3100	20.3200	-1.023%	9,689	+13.976%
2023-09-07	20.5300	20.5300	20.5300	20.5300	+1.583%	400	+12.811%
2023-09-06	20.3500	20.5000	20.2100	20.2100	-1.463%	10,500	+14.597%
2023-09-05	20.3600	20.5100	20.3500	20.5100	-0.437%	1,620	+12.921%
2023-09-01	20.5300	20.6000	20.5000	20.6000	+0.488%	2,600	+12.427%
2023-08-31	20.7800	20.7800	20.3500	20.5000	+0.638%	2,400	+12.976%
2023-08-30	20.6500	20.6600	20.3700	20.3700	-2.396%	3,200	+13.697%
2023-08-29	20.4900	20.8700	20.4900	20.8700	+1.904%	6,600	+10.973%
2023-08-28	20.4800	20.4800	20.4800	20.4800	+1.036%	10,000	+13.086%
2023-08-25	20.2700	20.2700	20.2700	20.2700	+0.846%	100	+14.258%
2023-08-24	20.5000	20.5000	20.1000	20.1000	-0.050%	800	+15.224%
2023-08-23	20.1100	20.1100	20.1100	20.1100	+0.399%	300	+15.167%
2023-08-22	20.2000	20.2000	20.0300	20.0300	-0.596%	800	+15.627%
2023-08-21	20.5000	20.5000	20.0100	20.1500	+0.649%	4,800	+14.938%
2023-08-18	20.4400	20.4400	20.0200	20.0200	-2.389%	11,550	+15.684%
2023-08-17	20.7500	20.7500	20.4500	20.5100	+0.293%	8,700	+12.921%
2023-08-15	20.4000	20.4500	20.3500	20.4500	+0.147%	1,200	+13.252%
2023-08-14	20.7000	20.7100	20.2600	20.4200	+0.443%	5,600	+13.418%
2023-08-11	20.5000	20.7100	20.2200	20.3300	+1.397%	6,500	+13.920%
2023-08-10	20.2000	20.2000	20.0500	20.0500	-0.496%	2,600	+15.511%
2023-08-09	20.4100	20.4100	20.1500	20.1500	-1.177%	48,700	+14.938%
2023-08-08	20.7400	20.7500	20.3900	20.3900	-1.735%	9,800	+13.585%
2023-08-04	21.0000	21.0000	20.7500	20.7500	-1.190%	6,214	+11.614%
2023-08-03	21.5000	21.5000	21.0000	21.0000	-2.326%	58,100	+10.286%
2023-08-02	21.5000	21.6000	21.5000	21.5000	0.000%	9,300	+7.721%
2023-08-01	21.4000	21.5100	21.4000	21.5000	-0.046%	2,420	+7.721%
2023-07-31	21.7800	21.9600	21.5100	21.5100	+0.047%	3,500	+7.671%
2023-07-28	21.4500	21.5100	21.4500	21.5000	+0.655%	20,050	+7.721%
2023-07-27	21.3100	21.4500	21.3000	21.3600	+0.423%	15,703	+8.427%
2023-07-26	21.4300	21.4500	21.2700	21.2700	-0.047%	2,578	+8.886%
2023-07-25	21.4500	21.4500	21.2800	21.2800	-0.793%	2,593	+8.835%
2023-07-24	21.5100	21.5100	21.4500	21.4500	+0.047%	800	+7.972%
2023-07-21	21.2100	21.4400	21.2100	21.4400	+1.611%	16,843	+8.022%
2023-07-20	21.0000	21.1000	20.9000	21.1000	+1.442%	1,000	+9.763%
2023-07-19	20.5500	20.8000	20.5500	20.8000	+0.971%	1,900	+11.346%
2023-07-18	20.6500	20.6500	20.6000	20.6000	+0.439%	3,900	+12.427%
2023-07-17	20.4000	20.5200	20.4000	20.5100	-0.097%	2,100	+12.921%
2023-07-14	20.4400	20.5300	20.4000	20.5300	+1.483%	3,350	+12.811%
2023-07-13	20.2300	20.2300	20.2300	20.2300	-0.882%	200	+14.483%
2023-07-12	20.3000	20.4100	20.2000	20.4100	+0.790%	6,540	+13.474%
2023-07-11	20.1500	20.3500	20.1500	20.2500	+0.446%	3,900	+14.370%
2023-07-10	20.2500	20.2900	20.1600	20.1600	0.000%	1,200	+14.881%
2023-07-07	20.1600	20.1600	20.0000	20.1600	-1.418%	1,850	+14.881%
2023-07-06	20.2600	20.4500	20.1500	20.4500	-0.728%	5,300	+13.252%
2023-07-05	20.6000	20.6000	20.4000	20.6000	+0.243%	3,450	+12.427%
2023-07-04	20.4000	20.7500	20.4000	20.5500	+0.440%	1,000	+12.701%
2023-06-30	20.2500	20.4600	20.2000	20.4600	+1.740%	5,189	+13.196%
2023-06-29	20.1600	20.1600	19.9500	20.1100	0.000%	4,750	+15.167%
2023-06-28	20.2500	20.2500	20.0600	20.1100	+0.050%	5,500	+15.167%
2023-06-27	20.4000	20.4000	20.0500	20.1000	+0.249%	4,065	+15.224%
2023-06-26	20.0500	20.0500	20.0400	20.0500	-0.496%	1,464	+15.511%
2023-06-23	19.8700	20.1500	19.8700	20.1500	+0.750%	4,000	+14.938%
2023-06-22	20.5000	20.5000	19.9100	20.0000	-1.235%	6,000	+15.800%
2023-06-21	20.5000	20.5000	20.2500	20.2500	-0.833%	6,212	+14.370%
2023-06-20	20.5000	20.7000	20.4200	20.4200	-0.874%	11,100	+13.418%
2023-06-19	20.6600	20.6600	20.5600	20.6000	-0.339%	9,500	+12.427%
2023-06-16	21.1500	21.1500	20.6700	20.6700	-2.270%	7,050	+12.046%
2023-06-15	21.0000	21.1600	20.8500	21.1500	0.000%	12,200	+9.504%
2023-06-14	20.8500	21.1500	20.6500	21.1500	+2.372%	7,637	+9.504%
2023-06-13	20.6600	20.6600	20.6600	20.6600	-1.619%	2,200	+12.101%
2023-06-12	21.0000	21.0500	21.0000	21.0000	-0.238%	1,200	+10.286%
2023-06-09	21.1000	21.1000	20.8000	21.0500	+1.202%	4,163	+10.024%
2023-06-08	20.9900	20.9900	20.8000	20.8000	0.000%	8,900	+11.346%
2023-06-07	20.9000	20.9000	20.8000	20.8000	-0.335%	1,302	+11.346%
2023-06-06	20.7500	20.8700	20.7500	20.8700	-0.191%	2,164	+10.973%
2023-06-05	20.5900	20.9100	20.5900	20.9100	+0.771%	1,300	+10.760%
2023-06-02	20.8000	20.8000	20.7000	20.7500	+0.728%	4,100	+11.614%
2023-06-01	20.7000	20.9000	20.5900	20.6000	-0.483%	7,600	+12.427%
2023-05-31	20.7000	20.7000	20.7000	20.7000	+0.485%	300	+11.884%
2023-05-30	20.5500	20.6100	20.5000	20.6000	-1.341%	2,875	+12.427%
2023-05-29	20.5000	20.8800	20.5000	20.8800	+1.606%	5,300	+10.920%
2023-05-26	20.7100	20.8800	20.5200	20.5500	-0.677%	12,363	+12.701%
2023-05-25	21.0500	21.0500	20.6900	20.6900	-1.570%	4,500	+11.938%
2023-05-24	21.3500	21.3500	21.0200	21.0200	-1.546%	440	+10.181%
2023-05-23	21.3500	21.3500	21.3500	21.3500	+0.471%	2,800	+8.478%
2023-05-19	21.2500	21.2500	21.2500	21.2500	+0.236%	1,000	+8.988%
2023-05-18	21.2100	21.2100	21.1800	21.2000	-0.235%	2,960	+9.245%
2023-05-17	21.1900	21.2500	21.1900	21.2500	-2.119%	3,500	+8.988%
2023-05-16	21.2000	21.7100	21.1200	21.7100	+2.842%	2,200	+6.679%
2023-05-15	21.5100	21.5500	21.1100	21.1100	-1.814%	6,000	+9.711%
2023-05-12	21.5000	21.5000	21.5000	21.5000	+1.176%	2,455	+7.721%
2023-05-11	21.4000	21.4000	21.2100	21.2500	-0.282%	3,000	+8.988%
2023-05-10	21.6000	21.6000	21.2600	21.3100	-1.343%	7,100	+8.681%
2023-05-09	21.6000	21.7000	21.5000	21.6000	0.000%	2,300	+7.222%
2023-05-08	21.6000	21.6000	21.6000	21.6000	-0.093%	1,400	+7.222%
2023-05-05	21.4800	21.6200	21.4800	21.6200	+1.265%	800	+7.123%
2023-05-04	21.4500	21.5000	21.3500	21.3500	-1.340%	3,400	+8.478%
2023-05-03	21.6500	21.6500	21.5000	21.6400	+1.121%	1,400	+7.024%
2023-05-02	21.9700	21.9700	21.4000	21.4000	-2.283%	6,144	+8.224%
2023-05-01	22.0000	22.0000	21.8600	21.9000	+0.229%	3,136	+5.753%
2023-04-28	21.9100	22.1000	21.8500	21.8500	-0.274%	4,650	+5.995%
2023-04-27	21.9100	21.9100	21.9100	21.9100	0.000%	622	+5.705%
2023-04-26	21.9300	22.1000	21.9100	21.9100	0.000%	17,100	+5.705%
2023-04-25	21.9300	21.9500	21.8900	21.9100	-0.949%	4,850	+5.705%
2023-04-24	22.1200	22.1200	22.1200	22.1200	-0.181%	1,020	+4.702%
2023-04-21	21.9000	22.1600	21.9000	22.1600	+0.727%	18,994	+4.513%
2023-04-20	22.0500	22.0500	21.8000	22.0000	-0.677%	6,916	+5.273%
2023-04-19	22.0400	22.1500	22.0400	22.1500	+0.682%	4,045	+4.560%
2023-04-18	21.9000	22.1500	21.9000	22.0000	+0.686%	2,000	+5.273%
2023-04-17	22.0500	22.1500	21.8500	21.8500	-0.228%	8,300	+5.995%
2023-04-14	22.0500	22.0500	21.9000	21.9000	+0.459%	2,000	+5.753%
2023-04-13	21.9500	21.9500	21.8000	21.8000	+0.230%	11,637	+6.239%
2023-04-12	21.9900	21.9900	21.5200	21.7500	+0.092%	7,342	+6.483%
2023-04-11	22.0000	22.0000	21.7300	21.7300	+3.230%	1,000	+6.581%
2023-04-10	21.0500	21.0500	21.0500	21.0500	0.000%	540	+10.024%
2023-04-06	21.2500	21.3000	21.0000	21.0500	-1.174%	9,500	+10.024%
2023-04-05	21.3000	21.3000	21.3000	21.3000	-1.843%	100	+8.732%
2023-04-04	21.7100	21.7100	21.7000	21.7000	0.000%	3,800	+6.728%
2023-04-03	22.7000	22.7000	21.6000	21.7000	+0.556%	10,800	+6.728%
2023-03-31	21.8000	21.8000	21.5800	21.5800	+0.232%	1,201	+7.322%
2023-03-30	21.3400	21.5300	21.3400	21.5300	+0.843%	10,100	+7.571%
2023-03-29	21.8000	21.8000	21.3500	21.3500	-2.064%	19,791	+8.478%
2023-03-28	21.8600	21.8700	21.8000	21.8000	0.000%	10,600	+6.239%
2023-03-27	21.6100	22.0000	21.6100	21.8000	+0.693%	2,600	+6.239%
2023-03-24	21.6100	21.7900	21.6100	21.6500	-0.642%	1,923	+6.975%
2023-03-23	21.5800	21.7900	21.5800	21.7900	+0.415%	5,100	+6.287%
2023-03-22	21.8500	21.8500	21.6500	21.7000	-0.686%	8,000	+6.728%
2023-03-21	21.8400	21.8500	21.6500	21.8500	+0.924%	10,400	+5.995%
2023-03-20	21.9000	21.9000	21.5200	21.6500	-0.688%	16,519	+6.975%
2023-03-17	22.1000	22.1000	21.7000	21.8000	-0.502%	2,500	+6.239%
2023-03-16	21.6000	21.9500	21.6000	21.9100	+1.812%	2,400	+5.705%
2023-03-15	22.1900	22.1900	21.5000	21.5200	-3.237%	14,700	+7.621%
2023-03-14	22.2300	22.2400	22.2300	22.2400	-1.024%	900	+4.137%
2023-03-13	22.0000	22.4700	21.9000	22.4700	+2.090%	5,600	+3.071%
2023-03-10	21.9200	22.0100	21.7500	22.0100	+0.456%	7,400	+5.225%
2023-03-09	22.5000	22.5200	21.5300	21.9100	-2.536%	7,550	+5.705%
2023-03-08	22.5400	22.7000	22.4800	22.4800	-0.751%	11,225	+3.025%
2023-03-07	23.0000	23.0500	22.5600	22.6500	+0.044%	6,500	+2.252%
2023-03-06	23.0300	23.1000	22.6400	22.6400	-1.779%	4,350	+2.297%
2023-03-03	23.2000	23.2000	23.0500	23.0500	-0.647%	4,356	+0.477%
2023-03-02	23.4400	23.4400	23.2000	23.2000	0.000%	2,800	-0.172%
2023-03-01	23.1000	23.2000	23.1000	23.2000	+0.782%	2,600	-0.172%
2023-02-28	23.1000	23.1000	23.0000	23.0200	+1.009%	8,750	+0.608%
2023-02-27	23.0900	23.0900	22.6500	22.7900	-1.767%	8,400	+1.624%
2023-02-24	22.9100	23.2000	22.9000	23.2000	+0.870%	6,400	-0.172%
2023-02-23	22.8500	23.0000	22.8500	23.0000	-0.519%	364	+0.696%
2023-02-22	23.0000	23.1200	22.7500	23.1200	+0.087%	3,250	+0.173%
2023-02-21	23.0700	23.2500	22.9800	23.1000	+0.435%	9,550	+0.260%
2023-02-17	23.0000	23.0000	23.0000	23.0000	0.000%	1,200	+0.696%
2023-02-16	23.0000	23.4300	23.0000	23.0000	-0.217%	2,450	+0.696%
2023-02-15	22.9800	23.0500	22.9800	23.0500	+1.096%	6,400	+0.477%
2023-02-10	22.7500	22.8000	22.6500	22.8000	-0.826%	5,900	+1.579%
2023-02-09	22.7400	22.9900	22.7400	22.9900	+1.099%	1,500	+0.739%
2023-02-08	22.5000	22.7500	22.5000	22.7400	+1.022%	3,890	+1.847%
2023-02-07	22.6900	22.7400	22.5100	22.5100	-0.486%	9,900	+2.888%
2023-02-06	22.2500	22.6300	22.2400	22.6200	+3.099%	20,500	+2.387%
2023-02-03	21.8600	22.0000	21.8600	21.9400	+1.763%	3,086	+5.561%
2023-02-02	21.8000	21.8000	21.5200	21.5600	-1.101%	7,000	+7.421%
2023-02-01	21.8600	21.8700	21.8000	21.8000	0.000%	2,100	+6.239%
2023-01-31	21.8000	21.8800	21.8000	21.8000	0.000%	700	+6.239%
2023-01-30	22.2500	22.2500	21.7500	21.8000	-2.461%	5,762	+6.239%
2023-01-27	22.3500	22.3600	22.3500	22.3500	+0.224%	3,300	+3.624%
2023-01-26	22.4500	22.4500	22.3000	22.3000	-0.668%	5,525	+3.857%
2023-01-25	22.6400	22.6400	22.4000	22.4500	-0.222%	12,700	+3.163%
2023-01-24	22.5200	22.5200	22.5000	22.5000	+0.446%	2,000	+2.933%
2023-01-23	22.6000	22.6000	22.4000	22.4000	-0.444%	5,600	+3.393%
2023-01-20	22.5000	22.5200	22.5000	22.5000	-0.222%	5,168	+2.933%
2023-01-19	22.6100	22.6100	22.5500	22.5500	-0.617%	3,750	+2.705%
2023-01-18	22.5000	22.6900	22.5000	22.6900	+0.889%	2,745	+2.071%
2023-01-17	22.3100	22.5000	22.3000	22.4900	0.000%	12,959	+2.979%
2023-01-16	22.5000	22.5000	22.4800	22.4900	+1.170%	1,500	+2.979%

.dark-mode .zGS7QX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGS7QX{ color: #333333; background-color: white; border: 2px solid #333333; }BIP-EBROOKFIELD INFRASTRUCTURE PFD Estock TSE

BIP-E
BROOKFIELD INFRASTRUCTURE PFD E
stock TSE