Dark

BN-N
BROOKFIELD CORP SER 17 PREF
stock TSE

Inactive

Aug 2, 2024

18.86CAD-1.049%(-0.20)9,600

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	18.8000	18.8600	18.8000	18.8600	-1.049%	9,600	0.000%
2024-08-01	18.9200	19.2700	18.6300	19.0600	+1.275%	54,698	-1.049%
2024-07-31	18.7800	18.9000	18.7000	18.8200	-0.686%	15,716	+0.213%
2024-07-30	18.9000	18.9500	18.8000	18.9500	+0.159%	5,609	-0.475%
2024-07-29	18.9200	18.9200	18.9200	18.9200	+0.106%	894	-0.317%
2024-07-26	18.8700	19.0000	18.8500	18.9000	-0.158%	7,558	-0.212%
2024-07-25	18.4400	18.9300	18.4400	18.9300	+2.936%	16,864	-0.370%
2024-07-24	18.1500	18.3900	18.1500	18.3900	+0.492%	7,023	+2.556%
2024-07-23	18.1400	18.3000	18.1400	18.3000	+0.826%	11,700	+3.060%
2024-07-22	18.1000	18.1500	18.0100	18.1500	+0.777%	5,396	+3.912%
2024-07-19	18.0100	18.0100	18.0100	18.0100	-0.497%	3,116	+4.720%
2024-07-18	18.0900	18.1000	18.0900	18.1000	+0.111%	250	+4.199%
2024-07-17	18.0600	18.0800	18.0400	18.0800	-0.110%	1,800	+4.314%
2024-07-16	18.0500	18.1100	17.9600	18.1000	0.000%	2,948	+4.199%
2024-07-15	18.0000	18.1000	17.9000	18.1000	+0.500%	4,158	+4.199%
2024-07-12	17.7900	18.0100	17.7900	18.0100	+1.010%	4,328	+4.720%
2024-07-11	17.8200	17.8300	17.7900	17.8300	-0.558%	2,125	+5.777%
2024-07-10	17.8400	17.9300	17.8400	17.9300	+0.448%	3,784	+5.187%
2024-07-09	17.7200	17.8500	17.7200	17.8500	+0.168%	27,000	+5.658%
2024-07-08	17.7700	17.8200	17.7700	17.8200	-0.056%	1,275	+5.836%
2024-07-05	17.7600	17.8400	17.7600	17.8300	-0.168%	2,100	+5.777%
2024-07-04	17.6900	17.8600	17.6900	17.8600	+0.676%	1,464	+5.599%
2024-07-03	17.6000	17.7400	17.6000	17.7400	+0.968%	1,692	+6.313%
2024-07-02	17.4100	17.5700	17.3600	17.5700	+0.572%	17,005	+7.342%
2024-06-28	17.4200	17.4700	17.4200	17.4700	+0.924%	2,526	+7.956%
2024-06-27	17.3400	17.3400	17.2300	17.3100	-0.115%	2,380	+8.954%
2024-06-26	17.3000	17.3300	17.3000	17.3300	+0.406%	3,100	+8.829%
2024-06-25	17.2800	17.2800	17.2500	17.2600	-0.289%	1,800	+9.270%
2024-06-24	17.2000	17.3100	17.2000	17.3100	-0.231%	62,382	+8.954%
2024-06-21	16.9800	17.3500	16.9800	17.3500	+1.166%	9,900	+8.703%
2024-06-20	17.1500	17.1600	17.1500	17.1500	-0.349%	11,076	+9.971%
2024-06-19	17.3300	17.3300	17.0700	17.2100	-0.692%	5,200	+9.587%
2024-06-18	17.5000	17.5000	17.3300	17.3300	+1.345%	3,306	+8.829%
2024-06-17	17.0600	17.2000	17.0600	17.1000	-0.581%	1,100	+10.292%
2024-06-14	17.2600	17.3400	17.2000	17.2000	-2.989%	1,848	+9.651%
2024-06-13	17.7200	17.7500	17.5500	17.7300	-0.113%	25,375	+6.373%
2024-06-12	17.7500	17.7500	17.7500	17.7500	0.000%	500	+6.254%
2024-06-11	17.7000	17.7500	17.6200	17.7500	+0.282%	2,470	+6.254%
2024-06-10	17.7800	17.8000	17.7000	17.7000	-0.225%	6,700	+6.554%
2024-06-07	17.7900	17.7900	17.7400	17.7400	-0.616%	76,462	+6.313%
2024-06-06	17.8500	17.8500	17.8400	17.8500	+0.056%	1,500	+5.658%
2024-06-05	18.0000	18.0000	17.8100	17.8400	-0.834%	55,992	+5.717%
2024-06-04	18.0100	18.0100	17.8300	17.9900	-0.717%	36,371	+4.836%
2024-06-03	18.1800	18.1800	18.0500	18.1200	0.000%	2,800	+4.084%
2024-05-31	18.1200	18.1200	18.1200	18.1200	-0.165%	828	+4.084%
2024-05-30	18.1500	18.1500	18.1500	18.1500	-0.165%	200	+3.912%
2024-05-27	18.1900	18.1900	18.1100	18.1800	+1.394%	6,019	+3.740%
2024-05-24	17.8700	17.9500	17.8700	17.9300	+0.336%	1,475	+5.187%
2024-05-23	17.8500	17.8700	17.6200	17.8700	+0.168%	3,702	+5.540%
2024-05-22	17.9000	17.9000	17.7600	17.8400	-0.335%	1,287	+5.717%
2024-05-21	17.9600	17.9600	17.9000	17.9000	-0.279%	1,416	+5.363%
2024-05-17	18.0500	18.0600	17.9200	17.9500	-0.993%	3,493	+5.070%
2024-05-15	18.0100	18.1400	17.8600	18.1300	+1.285%	159,712	+4.026%
2024-05-14	18.0700	18.0700	17.8800	17.9000	-0.776%	1,700	+5.363%
2024-05-13	18.2300	18.2300	17.8300	18.0400	-1.421%	10,190	+4.545%
2024-05-10	18.0700	18.3000	18.0200	18.3000	+1.161%	6,200	+3.060%
2024-05-09	17.9500	18.0900	17.9400	18.0900	+0.111%	2,470	+4.256%
2024-05-08	17.9900	18.0900	17.9600	18.0700	+0.166%	2,500	+4.372%
2024-05-07	18.0500	18.0500	17.9400	18.0400	-0.221%	12,957	+4.545%
2024-05-06	17.8500	18.0800	17.8500	18.0800	+1.802%	2,274	+4.314%
2024-05-02	17.3600	17.7600	17.3600	17.7600	+2.245%	5,697	+6.194%
2024-05-01	17.1500	17.3700	17.1400	17.3700	+1.401%	2,249	+8.578%
2024-04-30	16.9100	17.1900	16.9000	17.1300	+1.062%	12,292	+10.099%
2024-04-29	16.8300	16.9500	16.8200	16.9500	+0.296%	2,293	+11.268%
2024-04-26	16.9000	16.9000	16.8100	16.9000	-0.295%	2,262	+11.598%
2024-04-24	16.9100	16.9500	16.8500	16.9500	+0.296%	4,234	+11.268%
2024-04-23	16.9100	16.9100	16.9000	16.9000	+0.118%	800	+11.598%
2024-04-22	16.8800	16.8800	16.8800	16.8800	+0.536%	200	+11.730%
2024-04-19	16.6000	16.9000	16.6000	16.7900	-0.474%	8,478	+12.329%
2024-04-18	17.0500	17.0500	16.8700	16.8700	-1.287%	113,150	+11.796%
2024-04-16	16.9200	17.0900	16.9200	17.0900	-2.063%	500	+10.357%
2024-04-15	17.4600	17.4600	17.4500	17.4500	-0.570%	200	+8.080%
2024-04-12	17.5500	17.5500	17.5500	17.5500	-0.397%	540	+7.464%
2024-04-11	17.5800	17.6200	17.5100	17.6200	-0.113%	400	+7.037%
2024-04-10	17.7800	17.7800	17.5200	17.6400	-1.232%	4,400	+6.916%
2024-04-09	17.9000	17.9000	17.7800	17.8600	-0.557%	1,500	+5.599%
2024-04-05	17.9500	17.9600	17.8000	17.9600	-0.056%	5,603	+5.011%
2024-04-04	17.8100	17.9700	17.8100	17.9700	-0.167%	1,100	+4.953%
2024-04-03	18.0000	18.0000	18.0000	18.0000	-0.222%	25,000	+4.778%
2024-04-02	17.8000	18.0400	17.8000	18.0400	+0.222%	200	+4.545%
2024-03-28	17.9500	18.0000	17.9500	18.0000	+0.671%	3,709	+4.778%
2024-03-27	17.9500	17.9500	17.7500	17.8800	-0.168%	1,722	+5.481%
2024-03-26	17.9600	17.9800	17.8900	17.9100	+0.224%	600	+5.304%
2024-03-25	17.9400	17.9500	17.8700	17.8700	-0.168%	600	+5.540%
2024-03-22	17.9100	17.9100	17.9000	17.9000	-0.390%	3,610	+5.363%
2024-03-21	18.0000	18.0000	17.7300	17.9700	0.000%	2,500	+4.953%
2024-03-20	17.9700	17.9700	17.9700	17.9700	+0.955%	200	+4.953%
2024-03-15	17.8000	17.8000	17.8000	17.8000	-0.224%	450	+5.955%
2024-03-14	17.8000	17.8400	17.6100	17.8400	-1.163%	37,396	+5.717%
2024-03-13	17.8500	18.0600	17.8500	18.0500	+0.838%	4,382	+4.488%
2024-03-12	17.7500	17.9000	17.7500	17.9000	+0.845%	1,100	+5.363%
2024-03-11	17.7500	17.7500	17.7000	17.7500	-0.393%	1,800	+6.254%
2024-03-06	17.7000	17.8300	17.7000	17.8200	+0.963%	1,665	+5.836%
2024-03-04	17.5700	17.6500	17.4900	17.6500	0.000%	2,839	+6.856%
2024-03-01	17.6500	17.6500	17.6500	17.6500	+1.146%	500	+6.856%
2024-02-29	17.4900	17.6000	17.4500	17.4500	+0.230%	2,007	+8.080%
2024-02-27	17.3600	17.4100	17.3500	17.4100	+0.057%	1,200	+8.329%
2024-02-26	17.4100	17.4100	17.3000	17.4000	-1.416%	61,800	+8.391%
2024-02-23	17.6500	17.6500	17.6500	17.6500	+0.685%	1,000	+6.856%
2024-02-22	17.4000	17.5300	17.3400	17.5300	+0.229%	1,648	+7.587%
2024-02-21	17.4500	17.4900	17.4500	17.4900	-0.057%	450	+7.833%
2024-02-20	17.5200	17.5200	17.5000	17.5000	-0.906%	2,100	+7.771%
2024-02-16	17.6600	17.6600	17.6600	17.6600	+0.914%	800	+6.795%
2024-02-15	17.5000	17.5000	17.5000	17.5000	+0.287%	253	+7.771%
2024-02-14	17.4500	17.4500	17.4200	17.4500	-0.114%	973	+8.080%
2024-02-13	17.4000	17.4700	17.4000	17.4700	-0.114%	1,950	+7.956%
2024-02-12	17.5000	17.6000	17.4900	17.4900	+0.344%	2,768	+7.833%
2024-02-09	17.4200	17.4900	17.4100	17.4300	0.000%	3,685	+8.204%
2024-02-08	18.1100	18.1100	17.4200	17.4300	-3.702%	4,331	+8.204%
2024-02-07	18.1000	18.1000	18.1000	18.1000	+0.221%	200	+4.199%
2024-02-06	18.0800	18.0900	18.0600	18.0600	-1.149%	950	+4.430%
2024-02-05	18.1600	18.2700	18.1600	18.2700	-0.218%	500	+3.229%
2024-02-02	18.3100	18.3100	18.3100	18.3100	-0.651%	100	+3.004%
2024-02-01	18.2500	18.5000	18.2300	18.4300	+0.765%	13,033	+2.333%
2024-01-31	18.2900	18.2900	18.2900	18.2900	+0.439%	400	+3.116%
2024-01-30	18.0900	18.2100	18.0900	18.2100	+0.331%	2,400	+3.569%
2024-01-29	17.9500	18.1500	17.9500	18.1500	+0.166%	3,776	+3.912%
2024-01-26	18.1300	18.1300	18.1100	18.1200	+0.667%	1,100	+4.084%
2024-01-25	18.1700	18.1700	18.0000	18.0000	-0.826%	686	+4.778%
2024-01-24	18.1800	18.1800	18.0200	18.1500	0.000%	2,400	+3.912%
2024-01-23	18.1600	18.1600	18.0000	18.1500	-0.711%	2,153	+3.912%
2024-01-22	18.2000	18.2800	18.1400	18.2800	-0.055%	1,700	+3.173%
2024-01-19	17.6200	18.2900	17.5600	18.2900	+4.514%	11,983	+3.116%
2024-01-18	17.8000	17.8000	17.4200	17.5000	+0.229%	3,000	+7.771%
2024-01-17	17.5000	17.5100	17.4500	17.4600	-0.739%	2,935	+8.018%
2024-01-16	17.5700	17.5900	17.5200	17.5900	+0.057%	3,200	+7.220%
2024-01-15	17.5900	17.5900	17.5700	17.5800	-0.397%	1,100	+7.281%
2024-01-12	17.5900	17.7100	17.5900	17.6500	+0.113%	3,057	+6.856%
2024-01-11	17.6400	17.8600	17.6300	17.6300	-0.057%	2,632	+6.977%
2024-01-10	17.6500	17.6500	17.6400	17.6400	-0.451%	905	+6.916%
2024-01-09	17.5900	17.7200	17.5900	17.7200	+1.547%	1,092	+6.433%
2024-01-08	17.2500	17.4500	17.2400	17.4500	+0.230%	2,800	+8.080%
2024-01-05	17.3200	17.4100	17.3100	17.4100	+0.346%	4,600	+8.329%
2024-01-04	17.2400	17.3600	17.2400	17.3500	+0.872%	3,200	+8.703%
2024-01-03	16.8900	17.2000	16.8900	17.2000	+1.415%	4,598	+9.651%
2024-01-02	16.8800	16.9600	16.8800	16.9600	-0.877%	1,225	+11.203%
2023-12-29	16.7000	17.1100	16.7000	17.1100	+2.578%	5,111	+10.228%
2023-12-28	16.6700	16.7000	16.6700	16.6800	+0.785%	1,400	+13.070%
2023-12-27	16.3300	16.5500	16.3300	16.5500	+0.608%	7,700	+13.958%
2023-12-22	16.6100	16.6500	16.4500	16.4500	-0.963%	8,528	+14.650%
2023-12-21	16.6200	16.6600	16.5700	16.6100	+0.181%	23,270	+13.546%
2023-12-20	16.6400	16.6700	16.5800	16.5800	-0.060%	5,000	+13.752%
2023-12-19	16.5500	16.6400	16.5500	16.5900	+0.363%	5,009	+13.683%
2023-12-18	16.6900	16.6900	16.5300	16.5300	-1.018%	10,010	+14.096%
2023-12-15	16.8300	16.8300	16.6800	16.7000	-0.595%	6,035	+12.934%
2023-12-14	16.7400	16.8200	16.7100	16.8000	-0.178%	2,700	+12.262%
2023-12-13	16.6200	16.8300	16.6200	16.8300	+1.508%	17,700	+12.062%
2023-12-12	16.7000	16.7000	16.5800	16.5800	-1.310%	33,400	+13.752%
2023-12-08	16.9300	16.9300	16.7700	16.8000	-0.059%	3,905	+12.262%
2023-12-07	16.9000	16.9000	16.8100	16.8100	-0.943%	3,300	+12.195%
2023-12-06	16.9600	16.9900	16.9200	16.9700	+0.236%	7,200	+11.137%
2023-12-05	17.0000	17.0000	16.9300	16.9300	+0.475%	1,881	+11.400%
2023-12-04	16.8900	17.0200	16.8500	16.8500	+0.238%	5,273	+11.929%
2023-12-01	16.6300	16.8100	16.6300	16.8100	+1.694%	37,625	+12.195%
2023-11-30	16.7100	16.7200	16.5200	16.5300	-1.077%	16,700	+14.096%
2023-11-29	16.9000	16.9000	16.7100	16.7100	+0.060%	1,400	+12.867%
2023-11-28	16.7000	16.8000	16.7000	16.7000	-0.536%	4,400	+12.934%
2023-11-27	16.8900	17.1000	16.7900	16.7900	-0.238%	6,623	+12.329%
2023-11-24	16.8600	16.8600	16.8300	16.8300	+0.059%	2,000	+12.062%
2023-11-23	16.8200	16.8900	16.5600	16.8200	+0.059%	11,120	+12.128%
2023-11-22	16.2000	16.8500	16.1900	16.8100	+2.002%	12,566	+12.195%
2023-11-21	16.6300	16.6800	16.4800	16.4800	-0.783%	6,000	+14.442%
2023-11-20	16.5800	16.6500	16.5800	16.6100	+0.302%	5,400	+13.546%
2023-11-17	16.5600	16.6100	16.4200	16.5600	+0.242%	11,541	+13.889%
2023-11-16	16.2000	16.5200	16.2000	16.5200	+0.304%	7,570	+14.165%
2023-11-15	16.5500	16.5500	16.4000	16.4700	+0.919%	3,500	+14.511%
2023-11-14	15.8600	16.3200	15.8600	16.3200	+3.291%	18,391	+15.564%
2023-11-13	15.5300	15.8000	15.5300	15.8000	+1.088%	13,730	+19.367%
2023-11-10	15.5300	15.7100	15.5000	15.6300	+0.644%	6,867	+20.665%
2023-11-09	15.6000	15.6000	15.5100	15.5300	-0.193%	3,200	+21.442%
2023-11-08	15.6600	15.6600	15.5000	15.5600	-0.256%	4,394	+21.208%
2023-11-07	15.8500	15.8500	15.4500	15.6000	-1.639%	14,964	+20.897%
2023-11-06	16.3200	16.3200	15.7600	15.8600	+1.019%	12,000	+18.916%
2023-11-03	15.5500	15.8100	15.5000	15.7000	+1.618%	29,600	+20.127%
2023-11-02	15.6700	15.6700	15.3700	15.4500	+0.980%	49,424	+22.071%
2023-11-01	15.5150	15.5150	15.3000	15.3000	-1.290%	35,110	+23.268%
2023-10-31	15.2100	15.5000	15.2100	15.5000	+2.310%	6,322	+21.677%
2023-10-30	15.1400	15.1500	15.1000	15.1500	0.000%	5,937	+24.488%
2023-10-27	15.2500	15.2500	15.0800	15.1500	+0.066%	7,314	+24.488%
2023-10-26	15.3400	15.3400	15.1000	15.1400	-1.688%	8,131	+24.571%
2023-10-25	15.4500	15.4500	15.3500	15.4000	-0.965%	17,210	+22.468%
2023-10-24	15.4300	15.5500	15.3500	15.5500	-0.639%	3,945	+21.286%
2023-10-23	15.7200	15.8700	15.6500	15.6500	-1.572%	8,474	+20.511%
2023-10-20	15.9700	16.1100	15.9000	15.9000	-1.365%	3,399	+18.616%
2023-10-19	16.2000	16.2000	16.1200	16.1200	-0.124%	1,340	+16.998%
2023-10-18	16.1500	16.1500	16.1400	16.1400	-0.309%	600	+16.853%
2023-10-17	16.2100	16.2100	16.1900	16.1900	-0.062%	2,800	+16.492%
2023-10-16	16.2200	16.2600	16.1900	16.2000	-0.430%	3,806	+16.420%
2023-10-13	16.2300	16.2700	16.1400	16.2700	-0.550%	4,076	+15.919%
2023-10-12	16.3000	16.3600	16.2300	16.3600	+1.050%	1,200	+15.281%
2023-10-11	16.0900	16.1900	16.0800	16.1900	+1.696%	1,463	+16.492%
2023-10-06	15.9300	15.9800	15.9200	15.9200	-0.624%	3,047	+18.467%
2023-10-05	16.3700	16.3700	16.0000	16.0200	-1.778%	5,201	+17.728%
2023-10-04	16.3000	16.3100	16.2400	16.3100	+0.431%	915	+15.635%
2023-10-03	16.4000	16.4000	16.0800	16.2400	-0.976%	3,203	+16.133%
2023-10-02	16.3600	16.4000	16.3600	16.4000	+0.613%	749	+15.000%
2023-09-29	16.3400	16.3400	16.2200	16.3000	+0.431%	5,589	+15.706%
2023-09-28	16.2600	16.2600	16.2300	16.2300	-0.734%	650	+16.205%
2023-09-27	16.0300	16.3500	16.0300	16.3500	+0.430%	1,800	+15.352%
2023-09-25	16.2900	16.2900	16.2800	16.2800	-0.245%	563	+15.848%
2023-09-22	16.4000	16.4000	16.2500	16.3200	-0.488%	1,400	+15.564%
2023-09-21	16.4000	16.4000	16.4000	16.4000	-0.365%	841	+15.000%
2023-09-20	16.4700	16.4700	16.3500	16.4600	+1.417%	3,140	+14.581%
2023-09-19	16.3300	16.3300	16.1800	16.2300	-0.795%	3,730	+16.205%
2023-09-18	16.6000	16.6000	16.3600	16.3600	-1.801%	5,400	+15.281%
2023-09-15	16.5100	16.6600	16.5000	16.6600	+1.772%	7,700	+13.205%
2023-09-14	16.3800	16.3900	16.3700	16.3700	-2.617%	744	+15.211%
2023-09-13	16.5100	16.8100	16.5100	16.8100	-0.943%	5,411	+12.195%
2023-09-12	16.9700	16.9700	16.9700	16.9700	-0.059%	250	+11.137%
2023-09-11	17.1200	17.1200	16.9800	16.9800	+0.295%	600	+11.072%
2023-09-08	16.9900	16.9900	16.9300	16.9300	-0.587%	1,800	+11.400%
2023-09-07	16.9900	17.0500	16.9900	17.0300	+0.235%	5,600	+10.746%
2023-09-06	16.8600	17.0500	16.8600	16.9900	-0.643%	2,300	+11.006%
2023-09-05	16.7000	17.1000	16.7000	17.1000	+2.395%	9,400	+10.292%
2023-09-01	16.5100	16.7000	16.5100	16.7000	+1.458%	22,200	+12.934%
2023-08-31	16.5100	16.5100	16.4600	16.4600	+0.061%	3,009	+14.581%
2023-08-30	16.4000	16.4500	16.1800	16.4500	+0.612%	3,600	+14.650%
2023-08-29	16.5200	16.5400	16.3500	16.3500	-1.029%	1,839	+15.352%
2023-08-28	16.5200	16.5200	16.4700	16.5200	+0.182%	1,200	+14.165%
2023-08-25	16.3300	16.4900	16.3300	16.4900	-0.423%	4,850	+14.372%
2023-08-24	16.6800	16.6800	16.5500	16.5600	-2.473%	700	+13.889%
2023-08-21	16.7700	16.9800	16.7700	16.9800	-0.176%	300	+11.072%
2023-08-18	17.0500	17.0500	16.9000	17.0100	-0.059%	3,697	+10.876%
2023-08-17	17.1600	17.1600	17.0000	17.0200	-1.333%	12,655	+10.811%
2023-08-16	17.2200	17.2500	17.2100	17.2500	+0.349%	1,340	+9.333%
2023-08-15	17.2400	17.2400	17.1700	17.1900	-0.348%	1,883	+9.715%
2023-08-14	17.2300	17.2500	17.2300	17.2500	-0.404%	2,261	+9.333%
2023-08-11	17.4800	17.4800	17.3200	17.3200	+0.116%	1,950	+8.891%
2023-08-10	17.2900	17.3000	17.2900	17.3000	+0.581%	1,310	+9.017%
2023-08-09	17.1900	17.3000	17.1900	17.2000	+0.703%	1,100	+9.651%
2023-08-08	17.2000	17.2000	17.0800	17.0800	-0.234%	1,400	+10.422%
2023-08-04	17.1600	17.1600	17.1200	17.1200	-0.175%	600	+10.164%
2023-08-03	17.2500	17.2500	17.1500	17.1500	-0.924%	49,981	+9.971%
2023-08-02	17.3300	17.3400	17.3100	17.3100	-0.173%	1,600	+8.954%
2023-08-01	17.3300	17.3400	17.2500	17.3400	+0.173%	4,058	+8.766%
2023-07-31	17.1600	17.4400	17.1600	17.3100	+0.464%	2,600	+8.954%
2023-07-28	17.2300	17.2500	17.2300	17.2300	0.000%	2,900	+9.460%
2023-07-27	17.4800	17.4800	17.2300	17.2300	-1.430%	485	+9.460%
2023-07-26	17.5000	17.5000	17.4800	17.4800	-0.114%	1,412	+7.895%
2023-07-25	17.6000	17.6000	17.5000	17.5000	-0.568%	614	+7.771%
2023-07-24	17.6000	17.6000	17.6000	17.6000	-0.901%	738	+7.159%
2023-07-21	17.3000	17.7600	17.3000	17.7600	+2.069%	19,408	+6.194%
2023-07-20	17.4000	17.4000	17.4000	17.4000	0.000%	100	+8.391%
2023-07-19	17.3800	17.4100	17.3300	17.4000	0.000%	4,187	+8.391%
2023-07-18	17.4700	17.4700	17.4000	17.4000	+0.578%	4,200	+8.391%
2023-07-17	17.3000	17.3000	17.3000	17.3000	+0.290%	200	+9.017%
2023-07-14	17.1600	17.2500	17.1600	17.2500	+0.116%	1,105	+9.333%
2023-07-13	17.4400	17.4400	17.2300	17.2300	0.000%	900	+9.460%
2023-07-12	17.3000	17.3000	17.2300	17.2300	-1.543%	1,665	+9.460%
2023-07-11	17.5000	17.5000	17.5000	17.5000	0.000%	100	+7.771%
2023-07-10	17.5000	17.5000	17.5000	17.5000	+1.156%	200	+7.771%
2023-07-06	17.3400	17.3400	17.3000	17.3000	-0.231%	1,450	+9.017%
2023-07-05	17.0700	17.3400	17.0700	17.3400	+0.115%	400	+8.766%
2023-07-04	17.2900	17.3200	17.2900	17.3200	+0.348%	2,000	+8.891%
2023-06-30	17.1500	17.2700	17.0500	17.2600	+1.232%	5,708	+9.270%
2023-06-29	17.1200	17.1300	17.0500	17.0500	-0.641%	7,603	+10.616%
2023-06-28	17.0800	17.1700	17.0800	17.1600	-0.116%	1,200	+9.907%
2023-06-27	17.1000	17.1800	17.1000	17.1800	+0.292%	2,700	+9.779%
2023-06-26	17.2300	17.2400	17.1300	17.1300	-1.665%	1,750	+10.099%
2023-06-23	17.1600	17.4200	17.1600	17.4200	+2.350%	1,200	+8.266%
2023-06-22	17.0200	17.1000	17.0200	17.0200	-0.758%	4,887	+10.811%
2023-06-21	17.2000	17.2100	17.1500	17.1500	-0.580%	3,700	+9.971%
2023-06-20	17.2700	17.2700	17.2500	17.2500	+0.291%	950	+9.333%
2023-06-19	17.1500	17.2100	17.1500	17.2000	-0.174%	3,400	+9.651%
2023-06-15	17.1200	17.2500	17.1200	17.2300	+0.466%	1,660	+9.460%
2023-06-14	17.1900	17.1900	17.1500	17.1500	-1.719%	1,075	+9.971%
2023-06-12	17.4600	17.5000	17.4500	17.4500	-0.286%	2,618	+8.080%
2023-06-09	17.5000	17.5300	17.5000	17.5000	+1.098%	735	+7.771%
2023-06-08	17.5300	17.5300	17.3100	17.3100	-1.648%	1,700	+8.954%
2023-06-07	17.6000	17.6000	17.6000	17.6000	+0.514%	2,800	+7.159%
2023-06-06	17.5100	17.5200	17.5100	17.5100	-0.793%	500	+7.710%
2023-06-05	17.7500	17.7700	17.6500	17.6500	-0.675%	4,351	+6.856%
2023-06-02	17.6100	17.7700	17.6100	17.7700	+1.717%	2,100	+6.134%
2023-06-01	17.4000	17.4700	17.3900	17.4700	+0.402%	1,843	+7.956%
2023-05-31	17.3300	17.4000	17.3300	17.4000	+0.115%	4,100	+8.391%
2023-05-30	17.1800	17.3800	17.1800	17.3800	+1.519%	3,900	+8.516%
2023-05-29	17.2200	17.2200	17.1200	17.1200	-0.581%	2,960	+10.164%
2023-05-26	17.6500	17.6500	17.1300	17.2200	-1.768%	3,106	+9.524%
2023-05-25	17.9500	17.9500	17.5200	17.5300	-2.340%	800	+7.587%
2023-05-24	17.9900	17.9900	17.9500	17.9500	-0.829%	1,929	+5.070%
2023-05-23	18.1000	18.1100	18.1000	18.1000	-0.549%	4,728	+4.199%
2023-05-17	18.1800	18.2000	18.1600	18.2000	-0.274%	1,660	+3.626%
2023-05-16	18.2500	18.2500	18.2500	18.2500	+0.275%	425	+3.342%
2023-05-15	18.2000	18.2500	18.2000	18.2000	-0.274%	2,200	+3.626%
2023-05-12	18.2500	18.2500	18.2500	18.2500	-0.328%	300	+3.342%
2023-05-11	18.2900	18.3100	18.2400	18.3100	0.000%	1,700	+3.004%
2023-05-10	18.3600	18.3600	18.3100	18.3100	-0.543%	1,300	+3.004%
2023-05-09	18.4200	18.4200	18.4100	18.4100	+0.054%	400	+2.444%
2023-05-08	18.4000	18.4000	18.3900	18.4000	-0.054%	1,026	+2.500%
2023-05-05	18.4100	18.4100	18.3900	18.4100	0.000%	4,800	+2.444%
2023-05-04	18.3400	18.4100	18.3400	18.4100	-0.433%	1,500	+2.444%
2023-05-03	18.5000	18.5000	18.4700	18.4900	-0.054%	1,543	+2.001%
2023-05-02	18.4500	18.5000	18.4500	18.5000	-0.108%	483	+1.946%
2023-05-01	18.5100	18.5200	18.5100	18.5200	-0.323%	800	+1.836%
2023-04-28	18.5800	18.5800	18.5800	18.5800	+0.596%	269	+1.507%
2023-04-27	18.4100	18.4700	18.4100	18.4700	+0.380%	2,300	+2.112%
2023-04-26	18.5000	18.5000	18.3900	18.4000	-0.594%	5,300	+2.500%
2023-04-25	18.5300	18.5300	18.5000	18.5100	+0.271%	2,585	+1.891%
2023-04-24	18.7300	18.7300	18.4600	18.4600	-0.966%	8,006	+2.167%
2023-04-21	18.5000	18.6400	18.4700	18.6400	+0.485%	19,995	+1.180%
2023-04-20	18.5800	18.5800	18.5000	18.5500	-0.161%	4,326	+1.671%
2023-04-19	18.5500	18.5800	18.5500	18.5800	+0.108%	241	+1.507%
2023-04-18	18.5600	18.5600	18.5600	18.5600	0.000%	1,000	+1.616%
2023-04-14	18.4600	18.5600	18.4000	18.5600	+0.324%	17,600	+1.616%
2023-04-13	18.5700	18.5700	18.4700	18.5000	+0.217%	4,842	+1.946%
2023-04-12	18.5500	18.5500	18.4600	18.4600	-0.216%	1,308	+2.167%
2023-04-11	18.6000	18.6000	18.5000	18.5000	-0.108%	900	+1.946%
2023-04-10	18.5200	18.5200	18.5200	18.5200	-0.162%	400	+1.836%
2023-04-05	18.5000	18.5500	18.4800	18.5500	+0.488%	4,451	+1.671%
2023-04-04	18.6000	18.6000	18.4600	18.4600	-0.485%	1,900	+2.167%
2023-04-03	18.7000	18.7000	18.5500	18.5500	-0.536%	300	+1.671%
2023-03-31	18.5500	18.6900	18.5500	18.6500	+0.539%	4,804	+1.126%
2023-03-30	18.5800	18.5800	18.5500	18.5500	+0.054%	1,100	+1.671%
2023-03-29	18.3500	18.5400	18.3500	18.5400	+0.761%	2,000	+1.726%
2023-03-27	18.4000	18.4000	18.3900	18.4000	+0.656%	2,865	+2.500%
2023-03-24	18.3000	18.3100	18.2100	18.2800	-0.164%	14,957	+3.173%
2023-03-23	18.3200	18.4000	18.3100	18.3100	-0.759%	2,645	+3.004%
2023-03-22	18.4500	18.4500	18.4500	18.4500	+0.655%	2,277	+2.222%
2023-03-21	18.3000	18.3300	18.3000	18.3300	+0.328%	1,037	+2.891%
2023-03-20	18.2700	18.2700	18.2700	18.2700	+0.110%	800	+3.229%
2023-03-17	18.2100	18.2500	18.2100	18.2500	+1.333%	800	+3.342%
2023-03-16	18.0100	18.0100	18.0100	18.0100	-1.044%	1,200	+4.720%
2023-03-15	18.2100	18.2100	18.1800	18.2000	0.000%	3,400	+3.626%
2023-03-14	18.3000	18.3000	18.1500	18.2000	-1.408%	700	+3.626%
2023-03-13	18.4600	18.4600	18.4600	18.4600	-0.216%	200	+2.167%
2023-03-10	18.4100	18.5100	18.4000	18.5000	+0.271%	2,400	+1.946%
2023-03-09	18.4000	18.4500	18.4000	18.4500	0.000%	1,600	+2.222%
2023-03-08	18.5100	18.5100	18.4000	18.4500	-1.757%	4,100	+2.222%
2023-03-07	18.8000	18.8000	18.6000	18.7800	-0.530%	4,900	+0.426%
2023-03-03	18.7700	18.8800	18.7400	18.8800	-0.317%	6,000	-0.106%
2023-03-02	18.9400	18.9400	18.9400	18.9400	-0.053%	100	-0.422%
2023-03-01	18.7300	18.9500	18.7300	18.9500	+1.067%	4,065	-0.475%
2023-02-28	18.7500	18.7500	18.7500	18.7500	0.000%	1,411	+0.587%
2023-02-27	18.8700	19.0000	18.7500	18.7500	-1.316%	7,466	+0.587%
2023-02-24	18.9400	19.0000	18.9400	19.0000	+0.529%	765	-0.737%
2023-02-23	19.0000	19.0100	18.9000	18.9000	-0.631%	2,663	-0.212%
2023-02-22	19.1100	19.1500	19.0200	19.0200	-0.937%	4,412	-0.841%
2023-02-21	19.2500	19.3250	19.0000	19.2000	-0.775%	10,284	-1.771%
2023-02-15	19.4100	19.4500	19.3500	19.3500	-0.052%	6,425	-2.532%
2023-02-14	19.5300	19.5500	19.3600	19.3600	-0.718%	3,060	-2.583%
2023-02-13	19.3500	19.5700	19.3400	19.5000	+0.984%	21,425	-3.282%
2023-02-10	19.4000	19.4000	19.3100	19.3100	-0.873%	1,200	-2.330%
2023-02-09	19.3900	19.4800	19.3500	19.4800	+1.195%	1,125	-3.183%
2023-02-08	19.2500	19.2500	19.2500	19.2500	-0.207%	400	-2.026%
2023-02-07	19.3000	19.3100	19.2800	19.2900	-0.310%	3,505	-2.229%
2023-02-06	19.4000	19.4000	19.3000	19.3500	-0.769%	750	-2.532%
2023-02-03	19.4500	19.5000	19.4500	19.5000	+1.299%	700	-3.282%
2023-02-02	19.5000	19.5000	19.2500	19.2500	-0.362%	700	-2.026%
2023-01-31	19.2500	19.3200	19.2100	19.3200	+0.156%	942	-2.381%
2023-01-30	19.3200	19.3500	19.2900	19.2900	+0.208%	1,212	-2.229%
2023-01-27	19.4000	19.4000	19.2400	19.2500	-0.414%	1,865	-2.026%
2023-01-26	19.4000	19.4000	19.3200	19.3300	-0.258%	3,360	-2.431%
2023-01-25	19.4700	19.5700	19.3800	19.3800	-0.564%	4,080	-2.683%
2023-01-24	19.5100	19.5100	19.4700	19.4900	-0.205%	1,092	-3.232%
2023-01-23	19.5300	19.6450	19.5100	19.5300	+0.103%	2,850	-3.431%
2023-01-20	19.6800	19.6900	19.5100	19.5100	-0.914%	9,787	-3.332%
2023-01-18	19.5200	19.6900	19.4400	19.6900	+1.078%	2,655	-4.215%
2023-01-17	19.3600	19.4800	19.3100	19.4800	+1.936%	3,500	-3.183%
2023-01-16	19.1100	19.1100	19.1000	19.1100	+0.738%	1,000	-1.308%
2023-01-13	18.8000	18.9700	18.8000	18.9700	+0.743%	5,100	-0.580%
2023-01-12	18.8700	18.8700	18.8300	18.8300	-0.686%	800	+0.159%
2023-01-11	18.9600	18.9600	18.9600	18.9600	+1.120%	100	-0.527%
2023-01-10	18.7300	18.7700	18.7300	18.7500	0.000%	5,794	+0.587%
2023-01-09	18.5100	18.7500	18.5100	18.7500	+0.536%	9,000	+0.587%
2023-01-06	18.3000	18.6500	18.3000	18.6500	+2.473%	17,900	+1.126%
2023-01-05	17.9000	18.2000	17.9000	18.2000	+0.552%	89,000	+3.626%
2023-01-04	18.1900	18.1900	17.9500	18.1000	+1.800%	77,200	+4.199%
2023-01-03	18.0000	18.0100	17.7800	17.7800	-1.277%	1,800	+6.074%
2022-12-30	18.0100	18.0100	18.0100	18.0100	+2.271%	108	+4.720%
2022-12-29	17.6100	17.6100	17.6100	17.6100	-0.733%	1,804	+7.098%

.dark-mode .czp14j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .czp14j{ color: #333333; background-color: white; border: 2px solid #333333; }BN-NBROOKFIELD CORP SER 17 PREFstock TSE

BN-N
BROOKFIELD CORP SER 17 PREF
stock TSE