Dark

BN-R
BROOKFIELD CORP SER 24 PREF
stock TSE

Inactive

Aug 2, 2024

16.37CAD-0.365%(-0.06)3,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	16.4200	16.4300	16.3600	16.3700	-0.365%	3,400	0.000%
2024-08-01	16.4300	16.4300	16.4300	16.4300	-0.665%	100	-0.365%
2024-07-31	16.4200	16.5400	16.3700	16.5400	-0.421%	17,869	-1.028%
2024-07-30	16.6100	16.6100	16.4600	16.6100	0.000%	6,500	-1.445%
2024-07-29	16.6300	16.6300	16.6000	16.6100	-0.539%	3,386	-1.445%
2024-07-26	16.8100	16.8800	16.7000	16.7000	-0.713%	3,857	-1.976%
2024-07-25	16.6700	16.8200	16.6700	16.8200	-0.355%	31,772	-2.675%
2024-07-24	16.8800	16.8800	16.8800	16.8800	0.000%	1,600	-3.021%
2024-07-23	16.8800	16.8800	16.8800	16.8800	-0.764%	100	-3.021%
2024-07-22	17.0100	17.0100	17.0100	17.0100	+1.431%	224	-3.762%
2024-07-19	16.8000	16.8800	16.7500	16.7700	+0.119%	12,057	-2.385%
2024-07-18	16.6100	16.7500	16.6000	16.7500	+0.120%	2,300	-2.269%
2024-07-17	16.4600	16.7300	16.4600	16.7300	+1.088%	4,730	-2.152%
2024-07-16	16.5200	16.5500	16.4900	16.5500	+0.303%	12,500	-1.088%
2024-07-12	16.4900	16.5000	16.4900	16.5000	-0.302%	900	-0.788%
2024-07-11	16.6100	16.6100	16.5500	16.5500	-0.660%	1,404	-1.088%
2024-07-10	16.6200	16.7000	16.6000	16.6600	+0.361%	2,400	-1.741%
2024-07-09	16.7100	16.7100	16.6000	16.6000	-0.060%	1,500	-1.386%
2024-07-08	16.6100	16.6100	16.5800	16.6100	+0.302%	2,000	-1.445%
2024-07-05	16.4000	16.5600	16.4000	16.5600	+0.364%	24,940	-1.147%
2024-07-04	16.4600	16.5000	16.4600	16.5000	0.000%	1,200	-0.788%
2024-07-03	16.6000	16.6000	16.4600	16.5000	+0.182%	1,200	-0.788%
2024-07-02	16.3700	16.5000	16.3700	16.4700	+0.488%	8,052	-0.607%
2024-06-28	16.3900	16.4000	16.3200	16.3900	0.000%	10,388	-0.122%
2024-06-27	16.2800	16.3900	16.2700	16.3900	+1.173%	4,000	-0.122%
2024-06-26	16.0100	16.2300	16.0000	16.2000	+2.988%	4,358	+1.049%
2024-06-25	15.8300	15.9400	15.7300	15.7300	-0.190%	3,231	+4.069%
2024-06-24	15.7600	15.7600	15.7600	15.7600	+4.302%	400	+3.871%
2024-06-20	15.0800	15.2200	15.0800	15.1100	+0.935%	5,060	+8.339%
2024-06-19	14.9300	15.0000	14.9300	14.9700	+0.067%	1,714	+9.352%
2024-06-18	14.9700	15.0200	14.9600	14.9600	+0.067%	4,462	+9.425%
2024-06-17	15.1000	15.1500	14.9500	14.9500	-0.993%	12,613	+9.498%
2024-06-14	15.3200	15.3300	15.1000	15.1000	-3.143%	7,364	+8.411%
2024-06-13	15.8500	15.8500	15.5900	15.5900	-1.826%	9,000	+5.003%
2024-06-12	15.8600	15.9000	15.8600	15.8800	-0.126%	4,400	+3.086%
2024-06-11	15.9000	15.9000	15.9000	15.9000	+0.315%	2,000	+2.956%
2024-06-07	16.0100	16.0100	15.8500	15.8500	-0.999%	4,350	+3.281%
2024-06-06	16.2600	16.2600	16.0100	16.0100	-1.719%	3,269	+2.249%
2024-06-05	16.4500	16.4700	16.2900	16.2900	-0.973%	3,800	+0.491%
2024-06-04	16.4700	16.4700	16.4500	16.4500	-1.023%	300	-0.486%
2024-06-03	16.5600	16.6200	16.4500	16.6200	+0.544%	5,400	-1.504%
2024-05-31	16.5000	16.5300	16.5000	16.5300	-0.959%	300	-0.968%
2024-05-29	16.8000	16.8000	16.6500	16.6900	-1.534%	14,200	-1.917%
2024-05-28	17.0000	17.0000	16.9000	16.9500	-0.411%	35,060	-3.422%
2024-05-27	16.6500	17.0200	16.6500	17.0200	+1.551%	14,598	-3.819%
2024-05-24	16.6700	16.7600	16.6700	16.7600	+0.179%	1,000	-2.327%
2024-05-23	16.4500	16.7300	16.4500	16.7300	+1.702%	6,595	-2.152%
2024-05-22	16.5100	16.5100	16.3300	16.4500	-0.363%	5,600	-0.486%
2024-05-21	16.5300	16.5300	16.5100	16.5100	-0.422%	1,000	-0.848%
2024-05-17	16.5500	16.5800	16.5500	16.5800	+0.668%	1,900	-1.267%
2024-05-16	16.4800	16.4800	16.4700	16.4700	-1.259%	1,100	-0.607%
2024-05-15	16.6000	16.6800	16.5100	16.6800	+0.785%	55,200	-1.859%
2024-05-14	16.5300	16.5500	16.5200	16.5500	-0.779%	800	-1.088%
2024-05-13	16.5500	16.6800	16.5500	16.6800	+0.785%	800	-1.859%
2024-05-10	16.5900	16.5900	16.5500	16.5500	-0.060%	1,200	-1.088%
2024-05-09	16.4900	16.6100	16.4900	16.5600	-0.060%	31,452	-1.147%
2024-05-08	16.5100	16.5700	16.5000	16.5700	+0.424%	341,157	-1.207%
2024-05-07	16.3800	16.5000	16.3800	16.5000	+0.979%	5,443	-0.788%
2024-05-06	16.3400	16.3400	16.3400	16.3400	-0.487%	100	+0.184%
2024-05-02	16.1800	16.4200	16.1800	16.4200	+1.483%	10,278	-0.305%
2024-05-01	16.1000	16.1800	16.0700	16.1800	0.000%	4,564	+1.174%
2024-04-30	16.0100	16.1800	16.0100	16.1800	+1.761%	10,536	+1.174%
2024-04-29	15.8100	15.9000	15.8100	15.9000	+0.252%	2,830	+2.956%
2024-04-26	15.7500	15.9000	15.7300	15.8600	+2.191%	3,610	+3.216%
2024-04-24	15.5000	15.5300	15.5000	15.5200	+0.388%	10,721	+5.477%
2024-04-22	15.4100	15.4600	15.4100	15.4600	+0.586%	1,746	+5.886%
2024-04-19	15.4000	15.4000	15.3700	15.3700	+0.130%	8,529	+6.506%
2024-04-18	15.3500	15.3500	15.3500	15.3500	-0.195%	1,051	+6.645%
2024-04-16	15.3850	15.4000	15.3200	15.3800	+0.786%	5,084	+6.437%
2024-04-15	15.5000	15.5000	15.2600	15.2600	-1.991%	5,800	+7.274%
2024-04-12	15.5800	15.6100	15.5700	15.5700	-1.456%	6,000	+5.138%
2024-04-11	15.5200	15.8200	15.5200	15.8000	+0.509%	2,064	+3.608%
2024-04-10	15.5000	15.7200	15.5000	15.7200	+2.144%	10,069	+4.135%
2024-04-05	15.3900	15.4000	15.3900	15.3900	+0.065%	1,049	+6.368%
2024-04-04	15.3500	15.4000	15.3500	15.3800	+0.261%	3,714	+6.437%
2024-04-03	15.3100	15.3500	15.2700	15.3400	+0.788%	4,191	+6.714%
2024-04-02	15.1100	15.2300	15.1100	15.2200	+0.795%	11,500	+7.556%
2024-04-01	15.0700	15.1300	15.0500	15.1000	-0.461%	5,101	+8.411%
2024-03-28	15.1400	15.1700	15.1400	15.1700	-0.263%	900	+7.910%
2024-03-27	15.2000	15.2100	15.2000	15.2100	+0.862%	300	+7.627%
2024-03-26	15.0800	15.0800	15.0800	15.0800	0.000%	300	+8.554%
2024-03-25	15.0800	15.0800	15.0800	15.0800	-0.330%	1,800	+8.554%
2024-03-22	15.1500	15.1500	15.1300	15.1300	-0.657%	5,200	+8.196%
2024-03-21	15.1200	15.2300	15.0100	15.2300	+0.728%	1,082	+7.485%
2024-03-20	15.1000	15.1300	15.1000	15.1200	+0.733%	3,948	+8.267%
2024-03-19	15.0100	15.0100	15.0100	15.0100	+0.603%	700	+9.061%
2024-03-15	14.9300	14.9300	14.8300	14.9200	-0.798%	10,639	+9.718%
2024-03-14	15.1000	15.1000	14.9600	15.0400	-0.792%	2,975	+8.843%
2024-03-13	15.2100	15.2600	15.1600	15.1600	-0.460%	7,431	+7.982%
2024-03-12	15.1000	15.2300	15.1000	15.2300	+0.661%	2,745	+7.485%
2024-03-11	15.1400	15.1400	15.1300	15.1300	+0.532%	2,283	+8.196%
2024-03-06	14.9100	15.0500	14.9100	15.0500	+0.333%	300	+8.771%
2024-03-04	14.9900	15.0000	14.9900	15.0000	0.000%	900	+9.133%
2024-03-01	14.8800	15.0000	14.8800	15.0000	+1.010%	1,204	+9.133%
2024-02-29	14.8500	14.8500	14.8500	14.8500	-0.336%	1,024	+10.236%
2024-02-26	14.8700	14.9000	14.8700	14.9000	-1.455%	1,772	+9.866%
2024-02-23	15.0000	15.1200	15.0000	15.1200	+0.465%	730	+8.267%
2024-02-22	15.0400	15.1000	15.0400	15.0500	-0.397%	3,906	+8.771%
2024-02-21	15.6100	15.6100	15.1100	15.1100	+1.070%	600	+8.339%
2024-02-16	14.9400	14.9500	14.9400	14.9500	-1.190%	2,022	+9.498%
2024-02-15	14.9600	15.1300	14.9600	15.1300	+0.867%	1,200	+8.196%
2024-02-14	15.0900	15.1500	15.0000	15.0000	+0.334%	9,910	+9.133%
2024-02-13	14.8600	14.9500	14.8300	14.9500	+0.268%	2,000	+9.498%
2024-02-12	15.1100	15.1400	14.9100	14.9100	-1.127%	7,900	+9.792%
2024-02-08	15.0800	15.0800	15.0800	15.0800	+0.533%	902	+8.554%
2024-02-07	15.3100	15.3100	15.0000	15.0000	-4.153%	6,211	+9.133%
2024-02-06	15.6500	15.6600	15.6500	15.6500	+0.321%	1,000	+4.601%
2024-02-05	15.6000	15.6000	15.6000	15.6000	+1.036%	626	+4.936%
2024-02-02	15.2500	15.4400	15.2400	15.4400	-0.387%	1,700	+6.023%
2024-02-01	15.3600	15.5000	15.3500	15.5000	+1.840%	2,845	+5.613%
2024-01-30	15.4500	15.4500	15.2100	15.2200	-1.552%	1,600	+7.556%
2024-01-29	15.3700	15.4600	15.3700	15.4600	-0.515%	3,264	+5.886%
2024-01-26	15.1300	15.5400	15.1300	15.5400	+1.172%	600	+5.341%
2024-01-25	15.6000	15.6000	15.3300	15.3600	-0.647%	8,071	+6.576%
2024-01-24	15.2800	15.4600	15.2800	15.4600	+2.114%	4,823	+5.886%
2024-01-23	14.9800	15.1400	14.9800	15.1400	+1.136%	10,212	+8.124%
2024-01-22	14.9700	14.9700	14.9700	14.9700	-0.133%	100	+9.352%
2024-01-19	14.7900	14.9900	14.7900	14.9900	+1.284%	11,927	+9.206%
2024-01-18	14.6800	14.8400	14.6500	14.8000	+0.612%	19,373	+10.608%
2024-01-17	14.7500	14.7500	14.6600	14.7100	0.000%	10,230	+11.285%
2024-01-16	14.7300	14.7400	14.7100	14.7100	+0.204%	2,295	+11.285%
2024-01-11	14.6700	14.6800	14.6700	14.6800	-0.677%	200	+11.512%
2024-01-10	14.6400	14.7800	14.6100	14.7800	+1.094%	3,589	+10.758%
2024-01-09	14.5600	14.6200	14.5600	14.6200	+0.758%	700	+11.970%
2024-01-08	14.4500	14.5200	14.4500	14.5100	+1.611%	2,800	+12.819%
2024-01-05	14.2800	14.2800	14.2800	14.2800	-1.245%	300	+14.636%
2024-01-03	14.5000	14.5000	14.3200	14.4600	+1.119%	1,009	+13.209%
2024-01-02	14.3200	14.3200	14.3000	14.3000	-0.556%	900	+14.476%
2023-12-29	14.0900	14.3800	14.0900	14.3800	+3.305%	7,308	+13.839%
2023-12-28	13.9200	13.9200	13.9200	13.9200	+0.943%	1,200	+17.601%
2023-12-27	13.8600	13.8600	13.7900	13.7900	-1.076%	2,345	+18.709%
2023-12-22	14.0000	14.0000	13.9400	13.9400	+0.577%	1,000	+17.432%
2023-12-21	13.8600	13.8600	13.8600	13.8600	-0.431%	250	+18.110%
2023-12-20	13.8600	13.9800	13.8500	13.9200	-0.571%	41,373	+17.601%
2023-12-19	14.0700	14.0700	14.0000	14.0000	-0.498%	2,188	+16.929%
2023-12-18	14.0900	14.1000	14.0500	14.0700	0.000%	7,850	+16.347%
2023-12-15	14.0600	14.0700	14.0000	14.0700	-0.776%	3,932	+16.347%
2023-12-14	13.8000	14.1800	13.8000	14.1800	+1.431%	9,793	+15.444%
2023-12-13	13.8200	13.9800	13.8000	13.9800	+1.231%	14,520	+17.096%
2023-12-12	13.8200	13.8200	13.8100	13.8100	-0.361%	7,937	+18.537%
2023-12-08	13.8500	13.8600	13.8500	13.8600	+0.217%	913	+18.110%
2023-12-07	13.8300	13.8300	13.8300	13.8300	-1.214%	100	+18.366%
2023-12-06	13.8700	14.0100	13.8700	14.0000	+1.083%	1,967	+16.929%
2023-12-05	13.8800	13.8800	13.8500	13.8500	-1.773%	1,908	+18.195%
2023-12-04	14.2100	14.2100	13.6800	14.1000	+0.858%	6,622	+16.099%
2023-12-01	13.7500	14.0000	13.7400	13.9800	+2.044%	3,885	+17.096%
2023-11-30	13.5000	13.7500	13.5000	13.7000	+1.107%	2,291	+19.489%
2023-11-29	13.5600	13.5600	13.5500	13.5500	+0.222%	4,200	+20.812%
2023-11-28	13.7500	13.7500	13.5200	13.5200	-1.458%	1,000	+21.080%
2023-11-27	13.4000	13.7600	13.4000	13.7200	+2.388%	5,519	+19.315%
2023-11-24	13.4100	13.4100	13.3200	13.4000	+0.752%	1,500	+22.164%
2023-11-23	13.4100	13.4100	13.3000	13.3000	-0.075%	5,200	+23.083%
2023-11-22	12.9900	13.4000	12.9900	13.3100	+2.780%	18,108	+22.990%
2023-11-21	12.7400	12.9500	12.7400	12.9500	-0.308%	2,692	+26.409%
2023-11-20	12.6500	12.9900	12.6500	12.9900	+1.089%	1,800	+26.020%
2023-11-17	12.4000	12.8500	12.4000	12.8500	+1.581%	5,915	+27.393%
2023-11-16	12.5300	12.6500	12.5300	12.6500	+1.200%	900	+29.407%
2023-11-15	12.6600	12.6600	12.4900	12.5000	+0.806%	1,959	+30.960%
2023-11-14	12.2300	12.6200	12.2300	12.4000	+1.390%	37,042	+32.016%
2023-11-13	12.1700	12.2800	12.1700	12.2300	+0.082%	6,445	+33.851%
2023-11-10	12.3500	12.3500	12.2200	12.2200	-2.396%	1,632	+33.961%
2023-11-09	12.5600	12.5600	12.4300	12.5200	-0.080%	12,600	+30.751%
2023-11-08	12.7000	12.7800	12.5300	12.5300	-1.956%	23,054	+30.646%
2023-11-06	12.6100	12.9000	12.6100	12.7800	-0.390%	3,800	+28.091%
2023-11-03	12.5850	12.9400	12.5850	12.8300	+3.218%	3,794	+27.592%
2023-11-02	12.5400	12.6000	12.3700	12.4300	+1.802%	2,000	+31.698%
2023-11-01	12.3000	12.3000	12.2000	12.2100	-1.849%	4,516	+34.070%
2023-10-31	11.9000	12.4400	11.9000	12.4400	+4.714%	21,929	+31.592%
2023-10-30	11.8900	12.0400	11.7700	11.8800	-0.168%	18,146	+37.795%
2023-10-27	11.9000	11.9000	11.8400	11.9000	-0.168%	9,400	+37.563%
2023-10-26	12.0100	12.0100	11.8300	11.9200	-1.488%	9,180	+37.332%
2023-10-25	12.3500	12.3500	12.1000	12.1000	-1.945%	6,291	+35.289%
2023-10-24	12.4500	12.4500	12.3300	12.3400	-0.484%	6,855	+32.658%
2023-10-23	12.4700	12.5500	12.4000	12.4000	-1.195%	7,171	+32.016%
2023-10-20	12.6800	12.7600	12.5500	12.5500	-1.259%	12,150	+30.438%
2023-10-19	12.8000	12.8000	12.7100	12.7100	-0.625%	11,367	+28.796%
2023-10-18	12.8300	12.8300	12.7900	12.7900	-0.312%	1,281	+27.991%
2023-10-17	12.8000	12.8300	12.7500	12.8300	-0.156%	3,680	+27.592%
2023-10-16	12.8500	12.8600	12.8500	12.8500	+0.312%	5,099	+27.393%
2023-10-13	12.9100	12.9100	12.8100	12.8100	-0.775%	893	+27.791%
2023-10-12	12.9200	12.9200	12.9100	12.9100	-0.309%	300	+26.801%
2023-10-11	12.8600	12.9500	12.8100	12.9500	+1.093%	7,500	+26.409%
2023-10-10	12.9900	13.0000	12.8000	12.8100	+0.313%	5,300	+27.791%
2023-10-06	12.8000	12.8000	12.7600	12.7700	-1.008%	14,200	+28.191%
2023-10-05	12.8300	12.9000	12.8200	12.9000	+0.389%	2,894	+26.899%
2023-10-04	12.8600	12.8600	12.8500	12.8500	-0.310%	3,859	+27.393%
2023-10-03	12.9100	12.9100	12.8600	12.8900	-0.540%	4,567	+26.998%
2023-10-02	12.9600	12.9900	12.9500	12.9600	+0.077%	2,429	+26.312%
2023-09-29	12.9200	13.0100	12.9200	12.9500	+0.077%	1,112	+26.409%
2023-09-28	12.8600	12.9800	12.8600	12.9400	+0.622%	5,930	+26.507%
2023-09-27	12.8600	12.8700	12.8300	12.8600	0.000%	6,323	+27.294%
2023-09-26	12.8700	12.8700	12.8600	12.8600	-0.310%	2,188	+27.294%
2023-09-25	12.8700	12.9000	12.8600	12.9000	+1.575%	7,799	+26.899%
2023-09-22	12.7000	12.7500	12.7000	12.7000	-0.859%	2,935	+28.898%
2023-09-20	12.7500	12.8100	12.7300	12.8100	+0.392%	2,700	+27.791%
2023-09-19	12.7800	12.7800	12.7600	12.7600	-0.700%	2,294	+28.292%
2023-09-18	13.0000	13.0000	12.8500	12.8500	-0.078%	517	+27.393%
2023-09-15	12.8500	12.8800	12.8500	12.8600	-0.310%	2,900	+27.294%
2023-09-14	12.8500	12.9000	12.8500	12.9000	-0.386%	1,662	+26.899%
2023-09-13	12.8500	12.9500	12.8500	12.9500	+0.778%	12,219	+26.409%
2023-09-12	13.1150	13.1150	12.7100	12.8500	-1.306%	21,250	+27.393%
2023-09-11	12.9500	13.0200	12.9500	13.0200	+0.077%	6,055	+25.730%
2023-09-08	13.4000	13.4000	13.0000	13.0100	-1.811%	4,244	+25.826%
2023-09-07	13.3000	13.3000	13.2500	13.2500	-0.075%	4,200	+23.547%
2023-09-06	13.1500	13.2600	13.1500	13.2600	+0.837%	2,100	+23.454%
2023-09-05	13.1500	13.1700	13.1500	13.1500	+1.154%	1,849	+24.487%
2023-09-01	12.9800	13.0000	12.8900	13.0000	+1.089%	3,198	+25.923%
2023-08-31	12.9000	12.9900	12.8600	12.8600	+0.390%	2,631	+27.294%
2023-08-29	12.8600	12.9200	12.8000	12.8100	-1.234%	3,900	+27.791%
2023-08-28	12.9700	12.9800	12.9600	12.9700	+0.777%	13,200	+26.214%
2023-08-25	13.0100	13.0100	12.8700	12.8700	-0.886%	3,500	+27.195%
2023-08-24	13.0000	13.0000	12.9850	12.9850	+0.425%	700	+26.069%
2023-08-23	13.0000	13.0000	12.9300	12.9300	-0.538%	418	+26.605%
2023-08-22	13.2500	13.2500	12.9900	13.0000	-2.256%	10,064	+25.923%
2023-08-21	13.3100	13.3100	13.3000	13.3000	0.000%	8,000	+23.083%
2023-08-18	13.3300	13.6000	13.3000	13.3000	-0.449%	3,706	+23.083%
2023-08-17	13.3500	13.4900	13.3500	13.3600	-0.669%	1,342	+22.530%
2023-08-16	13.4000	13.4800	13.4000	13.4500	0.000%	1,600	+21.710%
2023-08-15	13.5000	13.5000	13.4500	13.4500	-0.738%	2,604	+21.710%
2023-08-14	13.5500	13.5500	13.5500	13.5500	+0.148%	300	+20.812%
2023-08-11	13.5300	13.5300	13.5300	13.5300	+0.895%	400	+20.990%
2023-08-10	13.3700	13.5200	13.3700	13.4100	-1.614%	1,100	+22.073%
2023-08-09	13.6300	13.6300	13.6300	13.6300	+0.516%	27,900	+20.103%
2023-08-08	13.6400	13.6400	13.5600	13.5600	-1.525%	2,100	+20.723%
2023-08-04	13.8100	13.8500	13.7700	13.7700	-0.578%	2,504	+18.882%
2023-08-03	13.8500	13.8500	13.8300	13.8500	-1.071%	28,500	+18.195%
2023-08-02	14.0000	14.0000	14.0000	14.0000	-0.214%	600	+16.929%
2023-08-01	13.8500	14.1100	13.8500	14.0300	-2.772%	1,300	+16.679%
2023-07-28	14.1400	14.4300	14.1400	14.4300	+2.051%	1,000	+13.444%
2023-07-27	14.1400	14.1400	14.1400	14.1400	-0.141%	200	+15.771%
2023-07-26	14.2100	14.2200	14.1500	14.1600	-0.492%	5,760	+15.607%
2023-07-25	14.3000	14.3000	14.2300	14.2300	-1.591%	1,100	+15.039%
2023-07-24	14.4700	14.5200	14.3700	14.4600	+0.069%	8,515	+13.209%
2023-07-21	14.4500	14.4500	14.4500	14.4500	+2.410%	69,318	+13.287%
2023-07-20	13.3400	14.1100	13.3400	14.1100	+2.469%	16,637	+16.017%
2023-07-19	13.7000	13.8150	13.7000	13.7700	+0.953%	6,415	+18.882%
2023-07-18	13.5800	13.6850	13.5800	13.6400	+0.220%	7,500	+20.015%
2023-07-17	13.4000	13.6100	13.3900	13.6100	+1.948%	2,820	+20.279%
2023-07-14	13.2700	13.4000	13.2700	13.3500	+0.603%	8,504	+22.622%
2023-07-13	13.0700	13.3600	13.0700	13.2700	0.000%	12,457	+23.361%
2023-07-12	13.3500	13.3500	13.2700	13.2700	+0.378%	13,139	+23.361%
2023-07-11	13.1300	13.2900	13.1200	13.2200	+1.070%	21,100	+23.828%
2023-07-10	13.0950	13.1600	13.0200	13.0800	-0.153%	2,300	+25.153%
2023-07-07	13.0000	13.1000	13.0000	13.1000	+0.383%	1,000	+24.962%
2023-07-06	13.0000	13.0500	13.0000	13.0500	0.000%	6,400	+25.441%
2023-07-05	13.0000	13.0500	13.0000	13.0500	-0.382%	300	+25.441%
2023-06-30	13.1000	13.1000	13.1000	13.1000	-0.532%	1,312	+24.962%
2023-06-29	13.0500	13.1700	13.0500	13.1700	+0.152%	1,400	+24.298%
2023-06-28	13.0500	13.1500	13.0500	13.1500	0.000%	1,800	+24.487%
2023-06-27	13.0900	13.1500	13.0000	13.1500	-0.454%	11,444	+24.487%
2023-06-23	13.0100	13.2100	13.0100	13.2100	+0.840%	9,100	+23.921%
2023-06-22	13.1300	13.1500	13.1000	13.1000	-0.758%	54,762	+24.962%
2023-06-21	13.1100	13.2000	13.1100	13.2000	+0.763%	1,423	+24.015%
2023-06-20	13.1000	13.2500	13.1000	13.1000	0.000%	2,980	+24.962%
2023-06-19	13.0600	13.1100	13.0600	13.1000	+0.230%	9,300	+24.962%
2023-06-16	13.0800	13.0800	13.0700	13.0700	-0.076%	13,700	+25.249%
2023-06-15	12.9800	13.2200	12.9100	13.0800	+1.553%	2,611	+25.153%
2023-06-14	13.2500	13.2500	12.8800	12.8800	-2.572%	5,240	+27.096%
2023-06-13	13.1300	13.2200	13.1100	13.2200	+0.762%	7,858	+23.828%
2023-06-12	13.1200	13.1200	13.1200	13.1200	-0.228%	100	+24.771%
2023-06-09	13.1000	13.1500	13.1000	13.1500	+0.267%	1,300	+24.487%
2023-06-08	13.0900	13.1150	13.0700	13.1150	-1.019%	40,400	+24.819%
2023-06-07	13.0400	13.2600	13.0400	13.2500	+1.455%	3,970	+23.547%
2023-06-06	13.1200	13.2100	12.9300	13.0600	-1.878%	9,378	+25.345%
2023-06-05	12.8500	13.3100	12.8500	13.3100	+3.178%	1,985	+22.990%
2023-06-02	12.9000	12.9000	12.9000	12.9000	+1.335%	700	+26.899%
2023-06-01	12.8000	12.8000	12.7000	12.7300	+0.553%	1,900	+28.594%
2023-05-31	12.5000	12.6600	12.5000	12.6600	+1.768%	1,700	+29.305%
2023-05-30	12.4500	12.4500	12.4400	12.4400	0.000%	1,800	+31.592%
2023-05-29	12.6100	12.7000	12.4400	12.4400	-1.270%	7,757	+31.592%
2023-05-26	12.9700	12.9700	12.6000	12.6000	-2.853%	9,111	+29.921%
2023-05-25	13.0100	13.0100	12.9700	12.9700	-0.613%	8,800	+26.214%
2023-05-24	13.0500	13.1500	13.0500	13.0500	-0.986%	3,100	+25.441%
2023-05-23	13.1800	13.1800	13.1800	13.1800	+1.385%	1,038	+24.203%
2023-05-18	13.0200	13.0200	13.0000	13.0000	-0.383%	7,713	+25.923%
2023-05-17	13.0500	13.0500	13.0500	13.0500	-2.027%	400	+25.441%
2023-05-16	13.3200	13.3200	13.3200	13.3200	+0.909%	200	+22.898%
2023-05-15	13.3000	13.3000	13.1000	13.2000	-0.151%	9,804	+24.015%
2023-05-12	13.3700	13.3700	13.2200	13.2200	-1.196%	3,704	+23.828%
2023-05-11	13.5100	13.5100	13.3800	13.3800	-1.255%	851	+22.347%
2023-05-10	13.5500	13.5500	13.5500	13.5500	-0.074%	20,000	+20.812%
2023-05-09	13.5450	13.5600	13.5450	13.5600	+0.444%	600	+20.723%
2023-05-08	13.5000	13.5000	13.5000	13.5000	+0.746%	400	+21.259%
2023-05-05	13.4700	13.4700	13.3900	13.4000	-1.471%	2,100	+22.164%
2023-05-04	13.4000	13.6000	13.4000	13.6000	+1.266%	1,518	+20.368%
2023-05-03	13.3300	13.4300	13.3300	13.4300	+0.075%	600	+21.891%
2023-05-02	13.3800	13.4200	13.3800	13.4200	+0.224%	2,247	+21.982%
2023-05-01	13.3700	13.4500	13.3700	13.3900	-0.888%	2,040	+22.255%
2023-04-28	13.5100	13.5100	13.5100	13.5100	+0.821%	100	+21.170%
2023-04-27	13.4100	13.5800	13.3800	13.4000	-0.372%	2,300	+22.164%
2023-04-25	13.5000	13.5200	13.4500	13.4500	-0.811%	4,215	+21.710%
2023-04-24	13.8500	13.8500	13.5600	13.5600	-2.094%	2,566	+20.723%
2023-04-21	13.8500	13.8500	13.8500	13.8500	+0.727%	6,743	+18.195%
2023-04-20	13.6500	13.7800	13.6500	13.7500	-1.008%	10,159	+19.055%
2023-04-19	13.5700	13.8900	13.5500	13.8900	+1.387%	4,831	+17.855%
2023-04-18	13.7950	13.7950	13.7000	13.7000	-0.797%	200	+19.489%
2023-04-17	13.8100	13.8100	13.8100	13.8100	+0.436%	900	+18.537%
2023-04-14	13.5500	13.7500	13.5500	13.7500	+0.146%	7,250	+19.055%
2023-04-12	13.5100	13.7300	13.5100	13.7300	+0.586%	4,050	+19.228%
2023-04-11	13.6500	13.6500	13.6500	13.6500	0.000%	400	+19.927%
2023-04-06	13.6500	13.6500	13.6500	13.6500	-0.073%	1,000	+19.927%
2023-04-05	13.6600	13.6600	13.6600	13.6600	-0.582%	500	+19.839%
2023-04-04	13.7400	13.7400	13.7400	13.7400	-0.937%	100	+19.141%
2023-04-03	13.7400	13.8900	13.7400	13.8700	+0.946%	6,021	+18.025%
2023-03-31	13.7300	13.7400	13.7300	13.7400	+0.219%	712	+19.141%
2023-03-30	13.6400	13.7300	13.6100	13.7100	+1.556%	1,400	+19.402%
2023-03-29	13.7500	13.7500	13.5000	13.5000	-1.818%	5,085	+21.259%
2023-03-27	13.7200	13.7500	13.7200	13.7500	+1.476%	7,400	+19.055%
2023-03-24	13.5900	13.5900	13.5000	13.5500	-0.587%	1,200	+20.812%
2023-03-23	13.6500	13.6500	13.6300	13.6300	-0.147%	3,500	+20.103%
2023-03-22	13.5900	13.7050	13.5900	13.6500	+0.515%	2,312	+19.927%
2023-03-21	13.5800	13.5800	13.5800	13.5800	+0.444%	608	+20.545%
2023-03-20	13.4900	13.5500	13.4900	13.5200	-0.442%	26,067	+21.080%
2023-03-16	13.4800	13.5800	13.4800	13.5800	+0.967%	700	+20.545%
2023-03-15	13.9150	13.9150	13.4500	13.4500	-4.610%	6,654	+21.710%
2023-03-13	14.1500	14.1500	13.9700	14.1000	-3.885%	2,900	+16.099%
2023-03-10	14.3500	14.6700	14.2500	14.6700	+1.312%	18,065	+11.588%
2023-03-09	14.4800	14.4800	14.4800	14.4800	-0.618%	1,100	+13.052%
2023-03-08	14.4200	14.5700	14.4200	14.5700	-0.614%	9,496	+12.354%
2023-03-07	14.7900	14.7900	14.4900	14.6600	-1.346%	31,000	+11.664%
2023-03-06	14.9000	14.9000	14.8500	14.8600	-0.469%	1,926	+10.162%
2023-03-02	14.9000	14.9400	14.8800	14.9300	-0.201%	7,700	+9.645%
2023-03-01	14.9500	14.9600	14.9000	14.9600	+0.403%	5,875	+9.425%
2023-02-28	14.9000	14.9000	14.9000	14.9000	-1.520%	200	+9.866%
2023-02-27	15.0500	15.1300	14.8850	15.1300	+1.001%	3,817	+8.196%
2023-02-24	14.8500	14.9800	14.8500	14.9800	+0.672%	600	+9.279%
2023-02-23	14.8800	14.8800	14.8800	14.8800	+0.677%	100	+10.013%
2023-02-22	14.9000	15.0000	14.7800	14.7800	-1.827%	24,500	+10.758%
2023-02-21	15.0550	15.0550	15.0550	15.0550	-0.693%	300	+8.735%
2023-02-17	15.2100	15.2100	15.0600	15.1600	-2.194%	4,800	+7.982%
2023-02-16	15.5000	15.5000	15.5000	15.5000	+1.974%	790	+5.613%
2023-02-15	15.2000	15.2000	15.2000	15.2000	-0.131%	100	+7.697%
2023-02-14	15.2200	15.3500	15.2100	15.2200	-1.743%	1,100	+7.556%
2023-02-13	15.4300	15.5000	15.3900	15.4900	+0.259%	1,355	+5.681%
2023-02-10	15.4500	15.4500	15.4500	15.4500	-1.215%	400	+5.955%
2023-02-09	15.4200	15.6500	15.4000	15.6400	+0.450%	6,000	+4.668%
2023-02-08	15.4400	15.5700	15.3500	15.5700	+1.965%	19,753	+5.138%
2023-02-07	14.8200	15.2700	14.8200	15.2700	+1.800%	445	+7.204%
2023-02-06	14.9100	15.0000	14.9000	15.0000	+1.695%	1,500	+9.133%
2023-02-03	14.7500	14.7500	14.7500	14.7500	-0.606%	100	+10.983%
2023-02-02	14.9800	14.9800	14.8400	14.8400	-0.403%	1,100	+10.310%
2023-02-01	14.9000	14.9000	14.8600	14.9000	+0.202%	1,640	+9.866%
2023-01-31	14.6800	14.8700	14.6800	14.8700	+0.270%	2,100	+10.087%
2023-01-30	14.9300	14.9300	14.8300	14.8300	-0.269%	5,400	+10.384%
2023-01-27	14.6800	14.8700	14.6800	14.8700	+0.202%	2,300	+10.087%
2023-01-26	14.7900	14.8400	14.7900	14.8400	+0.815%	3,881	+10.310%
2023-01-25	14.8900	14.9000	14.7200	14.7200	-1.538%	10,162	+11.209%
2023-01-24	14.9400	14.9500	14.9400	14.9500	-0.532%	900	+9.498%
2023-01-23	15.0500	15.0500	15.0200	15.0300	-0.332%	3,300	+8.916%
2023-01-20	15.1500	15.2300	15.0200	15.0800	-0.199%	1,600	+8.554%
2023-01-19	15.1000	15.1100	15.0800	15.1100	-0.396%	8,399	+8.339%
2023-01-18	14.9800	15.1700	14.9800	15.1700	-0.329%	390	+7.910%
2023-01-17	15.0500	15.2200	15.0500	15.2200	+1.806%	947	+7.556%
2023-01-16	14.9900	15.0000	14.9500	14.9500	-0.134%	2,900	+9.498%
2023-01-13	14.8800	14.9700	14.8300	14.9700	-0.200%	2,000	+9.352%
2023-01-12	15.1000	15.1000	14.9900	15.0000	-0.133%	1,150	+9.133%
2023-01-11	15.3800	15.3800	14.8700	15.0200	+0.941%	4,200	+8.988%
2023-01-09	14.8500	14.8900	14.8400	14.8800	+0.950%	5,500	+10.013%
2023-01-06	14.8100	14.8500	14.6100	14.7400	0.000%	5,500	+11.058%
2023-01-04	14.3400	14.7400	14.3400	14.7400	+4.613%	2,173	+11.058%
2023-01-03	13.8800	14.0900	13.8800	14.0900	-3.493%	1,600	+16.182%
2022-12-30	14.6000	14.6000	14.6000	14.6000	+5.797%	713	+12.123%
2022-12-29	13.8000	13.8000	13.8000	13.8000	+0.364%	100	+18.623%
2022-12-28	13.7500	13.7600	13.6800	13.7500	-1.150%	4,100	+19.055%
2022-12-23	13.7900	13.9100	13.6900	13.9100	+0.144%	8,140	+17.685%
2022-12-22	13.7500	13.9500	13.7500	13.8900	+0.507%	1,645	+17.855%
2022-12-21	13.8500	13.9500	13.6100	13.8200	-0.145%	3,778	+18.452%
2022-12-20	14.0100	14.0400	13.8400	13.8400	-2.052%	18,956	+18.280%
2022-12-19	14.2750	14.3000	14.1000	14.1300	-1.189%	14,504	+15.853%
2022-12-16	14.2800	14.6500	14.2200	14.3000	-2.456%	18,137	+14.476%

.dark-mode .Glj2H4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Glj2H4{ color: #333333; background-color: white; border: 2px solid #333333; }BN-RBROOKFIELD CORP SER 24 PREFstock TSE

BN-R
BROOKFIELD CORP SER 24 PREF
stock TSE