Dark

BN-X
BROOKFIELD CORP SER 28 PREF
stock TSE

Inactive

Aug 2, 2024

16.18CAD-0.308%(-0.05)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	16.1800	16.1800	16.1800	16.1800	-0.308%	100	0.000%
2024-08-01	16.1600	16.3900	16.1000	16.2300	+0.185%	20,881	-0.308%
2024-07-31	16.3100	16.4500	16.1300	16.2000	-0.857%	25,880	-0.123%
2024-07-30	16.4000	16.5400	16.3000	16.3400	+0.245%	2,026	-0.979%
2024-07-29	16.8000	16.8000	16.3000	16.3000	-2.687%	2,156	-0.736%
2024-07-26	16.9000	16.9100	16.7500	16.7500	-0.829%	6,872	-3.403%
2024-07-25	16.7200	16.8900	16.7200	16.8900	+0.896%	31,490	-4.204%
2024-07-24	16.7400	16.7400	16.7400	16.7400	+0.180%	2,200	-3.345%
2024-07-22	16.7100	16.7100	16.7100	16.7100	+0.542%	500	-3.172%
2024-07-19	16.7000	16.7000	16.6200	16.6200	+0.120%	4,886	-2.647%
2024-07-17	16.5900	16.6000	16.5400	16.6000	+1.281%	2,103	-2.530%
2024-07-15	16.3900	16.3900	16.3900	16.3900	+0.061%	200	-1.281%
2024-07-11	16.5200	16.5200	16.3000	16.3800	-2.500%	9,538	-1.221%
2024-07-10	16.8200	16.8200	16.8000	16.8000	+0.299%	1,000	-3.690%
2024-07-09	16.7100	16.7500	16.7100	16.7500	+1.515%	400	-3.403%
2024-07-08	16.7000	16.7000	16.5000	16.5000	-1.493%	1,983	-1.939%
2024-07-05	16.7500	16.7500	16.7500	16.7500	0.000%	100	-3.403%
2024-07-04	16.7500	16.7500	16.7500	16.7500	-0.060%	1,100	-3.403%
2024-07-03	16.7500	16.8000	16.7500	16.7600	0.000%	2,600	-3.461%
2024-07-02	16.8200	16.8300	16.7600	16.7600	-0.770%	1,306	-3.461%
2024-06-28	16.5200	16.8900	16.5200	16.8900	+2.178%	4,779	-4.204%
2024-06-27	16.5600	16.5600	16.5300	16.5300	+0.854%	500	-2.117%
2024-06-26	16.2600	16.4000	16.0000	16.3900	+1.298%	4,800	-1.281%
2024-06-25	16.2500	16.2600	16.1800	16.1800	+2.405%	2,947	0.000%
2024-06-24	15.9000	15.9000	15.8000	15.8000	0.000%	1,100	+2.405%
2024-06-21	15.8000	15.8100	15.8000	15.8000	+1.477%	900	+2.405%
2024-06-20	15.1100	15.5700	15.1100	15.5700	+3.731%	3,300	+3.918%
2024-06-19	15.1800	15.4900	15.0000	15.0100	+0.401%	9,187	+7.795%
2024-06-18	15.0200	15.1000	14.9500	14.9500	-0.400%	2,700	+8.227%
2024-06-17	14.9100	15.1800	14.9100	15.0100	-0.728%	4,248	+7.795%
2024-06-14	15.2000	15.2100	14.8700	15.1200	-3.015%	6,811	+7.011%
2024-06-13	15.7500	15.7700	15.5200	15.5900	-1.640%	5,639	+3.784%
2024-06-12	16.2000	16.2000	15.8500	15.8500	-1.858%	6,600	+2.082%
2024-06-11	16.2400	16.2500	16.1500	16.1500	+0.248%	1,900	+0.186%
2024-06-10	16.0000	16.1100	16.0000	16.1100	+0.499%	1,100	+0.435%
2024-06-07	15.9800	16.0300	15.9800	16.0300	-0.927%	762	+0.936%
2024-06-06	16.4000	16.4000	16.1000	16.1800	-1.040%	3,400	0.000%
2024-06-05	16.6100	16.6100	16.3500	16.3500	-2.967%	1,900	-1.040%
2024-06-04	17.1000	17.1000	16.8000	16.8500	-1.692%	3,924	-3.976%
2024-06-03	17.1200	17.1400	17.0000	17.1400	-0.522%	4,100	-5.601%
2024-05-31	17.1000	17.2300	17.1000	17.2300	+1.353%	1,677	-6.094%
2024-05-30	17.0000	17.0000	17.0000	17.0000	0.000%	275	-4.824%
2024-05-29	17.0100	17.1300	16.9600	17.0000	-0.701%	3,900	-4.824%
2024-05-28	16.7200	17.3000	16.5400	17.1200	+2.392%	25,427	-5.491%
2024-05-27	16.0400	16.7200	16.0400	16.7200	+4.239%	25,495	-3.230%
2024-05-24	15.8600	16.0400	15.8600	16.0400	+0.313%	895	+0.873%
2024-05-23	15.9100	16.0000	15.7800	15.9900	+1.524%	3,973	+1.188%
2024-05-22	15.9300	15.9300	15.7500	15.7500	0.000%	2,140	+2.730%
2024-05-21	15.9000	15.9200	15.7500	15.7500	-2.174%	5,410	+2.730%
2024-05-17	15.9300	16.1000	15.9300	16.1000	0.000%	1,415	+0.497%
2024-05-16	16.1000	16.1000	16.1000	16.1000	+0.062%	400	+0.497%
2024-05-15	16.1000	16.2500	16.0800	16.0900	+0.878%	1,068	+0.559%
2024-05-10	16.0100	16.0100	15.9100	15.9500	-0.313%	4,500	+1.442%
2024-05-09	16.0500	16.0600	16.0000	16.0000	-0.621%	400	+1.125%
2024-05-08	16.1000	16.1000	16.1000	16.1000	-0.679%	100	+0.497%
2024-05-07	16.1000	16.2100	16.1000	16.2100	+0.746%	1,910	-0.185%
2024-05-06	16.0300	16.0900	16.0300	16.0900	+0.562%	400	+0.559%
2024-05-02	15.8000	16.0000	15.8000	16.0000	+1.202%	3,873	+1.125%
2024-05-01	15.8000	15.8100	15.8000	15.8100	-0.063%	3,745	+2.340%
2024-04-30	15.5000	15.8200	15.5000	15.8200	-0.691%	5,717	+2.276%
2024-04-29	15.3500	15.9300	15.2900	15.9300	+4.941%	4,663	+1.569%
2024-04-26	15.1800	15.1800	15.1800	15.1800	+1.335%	1,700	+6.588%
2024-04-24	15.3100	15.3500	14.9800	14.9800	-2.092%	2,570	+8.011%
2024-04-23	15.3000	15.3000	15.3000	15.3000	0.000%	1,000	+5.752%
2024-04-22	15.3300	15.3300	15.3000	15.3000	-1.035%	634	+5.752%
2024-04-19	15.5000	15.5000	15.4400	15.4600	+1.178%	7,173	+4.657%
2024-04-18	15.2700	15.3000	15.2500	15.2800	+0.065%	4,142	+5.890%
2024-04-16	15.2700	15.2700	15.2600	15.2700	+0.066%	2,100	+5.959%
2024-04-15	15.5000	15.5000	15.2400	15.2600	-1.802%	8,450	+6.029%
2024-04-12	15.6500	15.6500	15.5000	15.5400	-0.703%	4,245	+4.118%
2024-04-11	15.6500	15.6500	15.6500	15.6500	+0.643%	225	+3.387%
2024-04-10	15.6500	15.6600	15.5500	15.5500	-0.639%	1,756	+4.051%
2024-04-08	15.6400	15.6600	15.6300	15.6500	+0.321%	900	+3.387%
2024-04-05	15.7400	15.7500	15.5900	15.6000	-0.319%	10,482	+3.718%
2024-04-04	15.6800	15.7500	15.6500	15.6500	-0.318%	3,850	+3.387%
2024-04-03	15.7500	15.8100	15.7000	15.7000	-0.633%	4,228	+3.057%
2024-04-02	15.7400	15.8000	15.7400	15.8000	+0.254%	3,271	+2.405%
2024-03-28	15.7900	15.7900	15.6600	15.7600	+0.703%	3,234	+2.665%
2024-03-27	15.7500	15.7500	15.6500	15.6500	-0.761%	1,300	+3.387%
2024-03-26	15.7700	15.7700	15.7700	15.7700	-0.505%	100	+2.600%
2024-03-21	15.6000	15.8500	15.6000	15.8500	+0.316%	700	+2.082%
2024-03-20	15.4600	15.8000	15.4200	15.8000	+0.637%	1,700	+2.405%
2024-03-19	15.9600	15.9600	15.3900	15.7000	-0.381%	2,047	+3.057%
2024-03-15	15.7500	15.7600	15.7500	15.7600	-0.881%	800	+2.665%
2024-03-14	15.9000	15.9000	15.9000	15.9000	-1.731%	3,400	+1.761%
2024-03-13	15.9500	16.1800	15.9500	16.1800	+2.082%	1,774	0.000%
2024-03-07	15.9000	15.9000	15.8100	15.8500	+0.635%	2,900	+2.082%
2024-03-06	15.8700	15.8700	15.7500	15.7500	-0.631%	1,100	+2.730%
2024-03-04	15.8500	15.8500	15.8500	15.8500	+0.316%	1,000	+2.082%
2024-03-01	15.8300	15.8300	15.8000	15.8000	+0.637%	1,500	+2.405%
2024-02-29	15.7000	15.7000	15.7000	15.7000	-0.444%	100	+3.057%
2024-02-28	15.9300	15.9400	15.7700	15.7700	-2.353%	1,000	+2.600%
2024-02-23	16.1500	16.1500	16.1500	16.1500	0.000%	1,300	+0.186%
2024-02-22	16.2000	16.2000	16.1500	16.1500	0.000%	1,100	+0.186%
2024-02-21	16.1100	16.1500	16.1000	16.1500	+0.937%	24,500	+0.186%
2024-02-15	16.0000	16.0000	16.0000	16.0000	+0.376%	975	+1.125%
2024-02-14	15.9000	15.9400	15.9000	15.9400	+0.252%	11,300	+1.506%
2024-02-13	15.9000	15.9000	15.9000	15.9000	0.000%	500	+1.761%
2024-02-12	15.9100	15.9100	15.9000	15.9000	0.000%	1,800	+1.761%
2024-02-09	15.9000	15.9000	15.9000	15.9000	0.000%	700	+1.761%
2024-02-08	15.9800	15.9800	15.9000	15.9000	0.000%	26,500	+1.761%
2024-02-07	16.0000	16.0000	15.7150	15.9000	-0.811%	16,900	+1.761%
2024-02-06	16.0000	16.0300	16.0000	16.0300	+0.188%	2,500	+0.936%
2024-02-05	15.9700	16.0000	15.8800	16.0000	+0.313%	3,400	+1.125%
2024-02-02	15.9500	15.9500	15.9500	15.9500	-1.361%	500	+1.442%
2024-02-01	16.0500	16.2000	16.0500	16.1700	+1.063%	13,000	+0.062%
2024-01-31	16.0000	16.0000	16.0000	16.0000	+1.523%	600	+1.125%
2024-01-29	15.9300	15.9400	15.7600	15.7600	-1.868%	3,124	+2.665%
2024-01-26	15.8400	16.0600	15.8400	16.0600	+1.904%	500	+0.747%
2024-01-25	15.7600	15.7600	15.7600	15.7600	-0.818%	1,904	+2.665%
2024-01-24	15.6200	15.8900	15.6200	15.8900	+1.339%	2,889	+1.825%
2024-01-23	15.6700	15.6900	15.6700	15.6800	+3.841%	4,450	+3.189%
2024-01-22	15.1000	15.1000	15.1000	15.1000	-3.576%	2,500	+7.152%
2024-01-19	15.3300	15.6600	15.3300	15.6600	+0.128%	30,839	+3.321%
2024-01-18	15.4800	15.6400	15.4800	15.6400	+0.903%	1,904	+3.453%
2024-01-17	15.3500	15.5500	15.3500	15.5000	0.000%	5,601	+4.387%
2024-01-15	15.5000	15.5000	15.5000	15.5000	+1.307%	63,600	+4.387%
2024-01-12	15.3000	15.3000	15.3000	15.3000	+0.262%	500	+5.752%
2024-01-11	15.1800	15.2600	15.1800	15.2600	+1.733%	2,926	+6.029%
2024-01-10	15.1500	15.1500	15.0000	15.0000	-1.316%	1,100	+7.867%
2024-01-09	15.1500	15.2000	15.1400	15.2000	+1.333%	6,030	+6.447%
2024-01-08	14.9900	15.0000	14.9900	15.0000	+1.971%	3,400	+7.867%
2024-01-05	14.7100	14.7200	14.7100	14.7100	-0.271%	27,425	+9.993%
2024-01-04	14.7500	14.7500	14.7500	14.7500	0.000%	500	+9.695%
2024-01-03	14.7500	14.7500	14.7500	14.7500	0.000%	2,300	+9.695%
2024-01-02	14.8000	14.8900	14.7500	14.7500	-0.338%	4,655	+9.695%
2023-12-29	14.8000	14.8000	14.8000	14.8000	+1.718%	2,838	+9.324%
2023-12-28	14.5000	14.7200	14.5000	14.5500	-1.756%	4,064	+11.203%
2023-12-27	14.5600	14.8100	14.5000	14.8100	+1.997%	5,375	+9.251%
2023-12-22	14.5000	14.6500	14.5000	14.5200	-0.820%	5,750	+11.433%
2023-12-21	14.5300	14.7500	14.3500	14.6400	+2.378%	20,979	+10.519%
2023-12-20	14.3400	14.3400	14.0000	14.3000	-0.140%	21,707	+13.147%
2023-12-19	14.0800	14.3200	14.0000	14.3200	+1.201%	15,169	+12.989%
2023-12-18	14.3000	14.3000	14.1000	14.1500	-1.187%	11,200	+14.346%
2023-12-15	14.8000	14.8000	14.3200	14.3200	-1.309%	33,100	+12.989%
2023-12-14	14.0400	14.5100	14.0400	14.5100	-1.627%	3,950	+11.509%
2023-12-13	14.2500	14.7500	14.0300	14.7500	+2.431%	3,952	+9.695%
2023-12-12	14.4000	14.4000	14.4000	14.4000	+0.982%	1,700	+12.361%
2023-12-08	14.8000	14.8000	14.2600	14.2600	-1.723%	5,650	+13.464%
2023-12-07	14.5000	14.5500	14.3100	14.5100	+0.069%	800	+11.509%
2023-12-06	14.3000	14.5000	14.3000	14.5000	+0.975%	5,100	+11.586%
2023-12-05	14.4800	14.4800	14.3200	14.3600	+0.843%	6,789	+12.674%
2023-12-04	14.7400	14.7400	14.2400	14.2400	-1.111%	2,050	+13.624%
2023-12-01	14.2700	14.4500	14.2700	14.4000	+1.911%	4,986	+12.361%
2023-11-30	14.2400	14.2500	14.1300	14.1300	+0.213%	4,425	+14.508%
2023-11-29	14.0100	14.1000	14.0100	14.1000	+2.248%	1,000	+14.752%
2023-11-28	14.0800	14.0800	13.7900	13.7900	-1.359%	900	+17.331%
2023-11-27	14.0100	14.1900	13.9800	13.9800	-0.143%	4,622	+15.737%
2023-11-24	13.7800	14.0000	13.7800	14.0000	+0.215%	1,400	+15.571%
2023-11-23	13.8000	13.9700	13.7700	13.9700	+1.452%	775	+15.820%
2023-11-22	13.4200	13.7700	13.4200	13.7700	+2.608%	8,650	+17.502%
2023-11-21	13.2500	13.4200	13.1500	13.4200	+0.524%	9,078	+20.566%
2023-11-20	13.0700	13.3600	13.0700	13.3500	-0.150%	7,250	+21.199%
2023-11-17	13.1000	13.3700	13.1000	13.3700	+2.846%	1,700	+21.017%
2023-11-16	13.2600	13.2600	13.0000	13.0000	+1.961%	1,300	+24.462%
2023-11-15	13.6700	13.6700	12.7500	12.7500	-1.163%	3,200	+26.902%
2023-11-14	13.0000	13.0500	12.9000	12.9000	+1.815%	4,160	+25.426%
2023-11-13	12.6000	12.6700	12.5400	12.6700	0.000%	3,888	+27.703%
2023-11-10	12.7500	12.7800	12.6300	12.6700	-1.859%	28,421	+27.703%
2023-11-09	12.8900	12.9800	12.8000	12.9100	-0.769%	9,319	+25.329%
2023-11-08	13.1900	13.2000	12.8500	13.0100	-2.107%	4,920	+24.366%
2023-11-07	13.7700	13.7700	13.1500	13.2900	-3.556%	7,125	+21.746%
2023-11-06	13.7500	13.7800	13.7500	13.7800	+0.584%	1,533	+17.417%
2023-11-03	13.0000	13.7000	13.0000	13.7000	+5.142%	10,500	+18.102%
2023-11-02	12.6600	13.1100	12.6600	13.0300	+3.413%	10,052	+24.175%
2023-11-01	12.5000	12.6000	12.3600	12.6000	+1.859%	5,889	+28.413%
2023-10-31	12.1600	12.3700	12.1600	12.3700	+1.979%	4,305	+30.800%
2023-10-30	12.0700	12.1300	12.0450	12.1300	-0.165%	1,100	+33.388%
2023-10-27	12.1300	12.2000	12.1100	12.1500	-0.082%	5,100	+33.169%
2023-10-26	12.3500	12.3500	12.1400	12.1600	-0.735%	26,500	+33.059%
2023-10-25	12.3800	12.3900	12.2500	12.2500	-1.448%	6,480	+32.082%
2023-10-24	12.5000	12.5100	12.4300	12.4300	-0.798%	4,695	+30.169%
2023-10-23	12.5400	12.7000	12.5200	12.5300	-1.183%	7,205	+29.130%
2023-10-20	13.1700	13.1700	12.6800	12.6800	-0.860%	9,621	+27.603%
2023-10-19	12.8700	12.8800	12.7200	12.7900	-0.544%	676	+26.505%
2023-10-18	12.9000	12.9000	12.8600	12.8600	-1.077%	400	+25.816%
2023-10-17	13.0100	13.0100	13.0000	13.0000	-0.536%	599	+24.462%
2023-10-16	13.1800	13.1800	13.0000	13.0700	+0.927%	7,169	+23.795%
2023-10-13	12.9500	12.9500	12.8200	12.9500	-0.385%	4,297	+24.942%
2023-10-12	12.9600	13.0000	12.9500	13.0000	+0.309%	2,667	+24.462%
2023-10-11	12.7500	13.0200	12.6800	12.9600	+1.807%	4,952	+24.846%
2023-10-10	12.7000	12.7500	12.6700	12.7300	+0.632%	3,300	+27.101%
2023-10-06	12.6500	12.6500	12.6400	12.6500	-1.480%	989	+27.905%
2023-10-05	12.7600	12.8400	12.5700	12.8400	-1.231%	2,966	+26.012%
2023-10-04	13.0000	13.0000	13.0000	13.0000	-0.154%	335	+24.462%
2023-10-03	13.2200	13.2200	13.0200	13.0200	-1.214%	2,668	+24.270%
2023-10-02	13.1200	13.3300	13.0300	13.1800	+0.076%	5,960	+22.762%
2023-09-29	13.0200	13.1700	13.0200	13.1700	+1.308%	3,551	+22.855%
2023-09-28	13.0000	13.2000	12.9600	13.0000	+1.961%	15,041	+24.462%
2023-09-27	13.0200	13.0700	12.7500	12.7500	-3.042%	14,403	+26.902%
2023-09-26	13.0750	13.1500	13.0100	13.1500	0.000%	7,914	+23.042%
2023-09-25	13.1000	13.1500	13.0500	13.1500	+0.152%	15,899	+23.042%
2023-09-20	13.1500	13.1500	13.0900	13.1300	+2.179%	648	+23.229%
2023-09-19	13.0500	13.0500	12.8500	12.8500	-1.908%	4,244	+25.914%
2023-09-18	13.2450	13.4200	13.0800	13.1000	-0.076%	2,900	+23.511%
2023-09-15	13.1100	13.1100	13.1100	13.1100	-0.228%	200	+23.417%
2023-09-14	13.5000	13.5000	13.0200	13.1400	-2.086%	5,199	+23.135%
2023-09-13	13.3100	13.4200	13.3100	13.4200	+0.675%	3,170	+20.566%
2023-09-12	13.4400	13.4400	13.3300	13.3300	-0.299%	1,100	+21.380%
2023-09-11	13.9600	13.9600	13.3700	13.3700	-1.183%	4,300	+21.017%
2023-09-08	13.5500	13.6000	13.5000	13.5300	-0.515%	2,347	+19.586%
2023-09-07	13.6000	13.6000	13.5600	13.6000	+0.147%	3,800	+18.971%
2023-09-06	13.8000	13.9000	13.5800	13.5800	-0.731%	5,019	+19.146%
2023-09-05	13.6600	13.6800	13.6600	13.6800	+1.034%	400	+18.275%
2023-09-01	13.3900	13.7100	13.3900	13.5400	+1.347%	3,036	+19.498%
2023-08-31	13.4500	13.4800	13.3600	13.3600	-0.669%	1,100	+21.108%
2023-08-30	13.3000	13.5500	13.3000	13.4500	+1.128%	31,902	+20.297%
2023-08-29	13.5600	13.5600	13.3000	13.3000	-2.134%	35,312	+21.654%
2023-08-28	13.5900	13.6000	13.5900	13.5900	+1.267%	14,325	+19.058%
2023-08-25	13.7000	13.7600	13.4200	13.4200	-2.471%	2,300	+20.566%
2023-08-24	14.1000	14.1000	13.7600	13.7600	+0.658%	700	+17.587%
2023-08-23	13.8000	13.9000	13.6700	13.6700	-0.942%	4,108	+18.361%
2023-08-22	14.0000	14.0900	13.8000	13.8000	-2.197%	7,970	+17.246%
2023-08-21	14.1100	14.1450	14.1100	14.1100	-0.212%	3,015	+14.670%
2023-08-18	14.1000	14.1400	14.1000	14.1400	-0.071%	3,400	+14.427%
2023-08-17	14.1500	14.1800	14.1500	14.1500	-0.352%	2,400	+14.346%
2023-08-16	14.1400	14.2100	14.1400	14.2000	+1.212%	900	+13.944%
2023-08-15	14.2600	14.4000	14.0300	14.0300	-1.957%	2,529	+15.324%
2023-08-14	14.3100	14.3100	14.3100	14.3100	+0.280%	400	+13.068%
2023-08-11	14.5600	14.6000	14.2700	14.2700	+0.140%	11,400	+13.385%
2023-08-10	14.1700	14.2600	14.0600	14.2500	+0.565%	19,917	+13.544%
2023-08-09	14.2500	14.2500	14.0700	14.1700	-1.254%	20,800	+14.185%
2023-08-08	14.7000	14.7000	14.3000	14.3500	-1.645%	6,900	+12.753%
2023-08-04	14.8000	14.8000	14.5900	14.5900	-1.419%	3,700	+10.898%
2023-08-03	14.8200	14.9000	14.8000	14.8000	-0.068%	28,200	+9.324%
2023-08-02	14.8100	14.8100	14.8100	14.8100	-0.336%	400	+9.251%
2023-08-01	14.9000	15.0000	14.8600	14.8600	-1.262%	4,050	+8.883%
2023-07-31	15.0600	15.0600	15.0500	15.0500	+1.007%	300	+7.508%
2023-07-27	14.8000	15.2000	14.8000	14.9000	+0.337%	2,000	+8.591%
2023-07-26	14.8600	14.9300	14.8500	14.8500	-0.669%	4,468	+8.956%
2023-07-25	15.2000	15.2000	14.9500	14.9500	-1.320%	2,583	+8.227%
2023-07-24	15.1400	15.1500	15.1400	15.1500	+0.265%	1,000	+6.799%
2023-07-21	15.0000	15.1100	15.0000	15.1100	+2.371%	24,820	+7.081%
2023-07-20	14.6500	14.7600	14.6500	14.7600	+1.793%	800	+9.621%
2023-07-19	14.5000	14.5000	14.5000	14.5000	0.000%	4,700	+11.586%
2023-07-18	14.5000	14.5000	14.4900	14.5000	+0.346%	10,400	+11.586%
2023-07-17	14.4000	14.4500	14.4000	14.4500	-0.345%	700	+11.972%
2023-07-14	14.4600	14.5000	14.4600	14.5000	+0.694%	500	+11.586%
2023-07-13	14.4700	14.4700	14.4000	14.4000	+0.348%	500	+12.361%
2023-07-12	14.2500	14.4600	14.2500	14.3500	+0.702%	540	+12.753%
2023-07-11	14.3200	14.3200	14.2500	14.2500	-0.904%	300	+13.544%
2023-07-10	14.2600	14.3800	14.2500	14.3800	+0.771%	2,200	+12.517%
2023-07-07	14.2800	14.2800	14.2700	14.2700	+0.140%	700	+13.385%
2023-07-06	14.2500	14.2500	14.2500	14.2500	+0.211%	500	+13.544%
2023-07-05	14.2300	14.2300	14.2200	14.2200	+0.424%	400	+13.783%
2023-07-04	14.2600	14.2600	14.1600	14.1600	-2.142%	2,205	+14.266%
2023-06-30	14.2600	14.4700	14.2500	14.4700	+1.901%	2,818	+11.818%
2023-06-29	14.2000	14.2100	14.2000	14.2000	+1.429%	2,300	+13.944%
2023-06-28	14.2000	14.2000	14.0000	14.0000	-0.709%	850	+15.571%
2023-06-27	14.0500	14.1000	14.0000	14.1000	-0.704%	3,700	+14.752%
2023-06-23	14.2000	14.2000	14.2000	14.2000	+0.638%	200	+13.944%
2023-06-22	14.5000	14.5000	14.1100	14.1100	+0.714%	900	+14.670%
2023-06-21	14.0200	14.1000	14.0100	14.0100	+0.358%	450	+15.489%
2023-06-20	14.0700	14.0700	13.9600	13.9600	-0.286%	9,000	+15.903%
2023-06-19	14.0700	14.0700	14.0000	14.0000	-0.498%	21,800	+15.571%
2023-06-16	14.4800	14.4800	14.0700	14.0700	+0.071%	770	+14.996%
2023-06-15	14.0700	14.2400	14.0600	14.0600	+0.071%	4,100	+15.078%
2023-06-14	14.0300	14.1000	14.0300	14.0500	-1.679%	2,699	+15.160%
2023-06-13	14.1800	14.2900	14.1700	14.2900	+1.204%	4,850	+13.226%
2023-06-12	14.3250	14.3250	14.1200	14.1200	-0.282%	365	+14.589%
2023-06-09	14.2000	14.2100	14.0100	14.1600	-0.632%	5,412	+14.266%
2023-06-08	14.2600	14.2600	14.2500	14.2500	-1.110%	300	+13.544%
2023-06-07	14.2200	14.4100	14.2200	14.4100	+2.271%	783	+12.283%
2023-06-06	14.0900	14.0900	14.0900	14.0900	+0.643%	560	+14.833%
2023-06-02	14.0600	14.0600	14.0000	14.0000	+1.010%	1,411	+15.571%
2023-06-01	13.8300	13.8600	13.8300	13.8600	+0.145%	400	+16.739%
2023-05-31	13.6500	13.8400	13.6500	13.8400	+1.392%	3,200	+16.908%
2023-05-30	13.7500	13.7500	13.5400	13.6500	+0.738%	4,205	+18.535%
2023-05-29	13.6200	13.6300	13.5500	13.5500	+0.222%	1,434	+19.410%
2023-05-26	13.8600	13.8600	13.5200	13.5200	-2.943%	4,613	+19.675%
2023-05-25	14.1000	14.1000	13.9200	13.9300	-1.206%	4,900	+16.152%
2023-05-24	14.1000	14.1000	14.0500	14.1000	0.000%	3,344	+14.752%
2023-05-19	13.9100	14.1000	13.9100	14.1000	+0.714%	1,160	+14.752%
2023-05-18	14.2000	14.2000	14.0000	14.0000	+0.143%	2,000	+15.571%
2023-05-17	14.3000	14.3000	13.9800	13.9800	-0.498%	3,875	+15.737%
2023-05-16	14.0900	14.1100	14.0500	14.0500	-0.425%	4,800	+15.160%
2023-05-15	14.2500	14.2500	14.0400	14.1100	-1.466%	42,300	+14.670%
2023-05-12	14.4000	14.4000	14.2500	14.3200	-2.052%	3,500	+12.989%
2023-05-10	14.2800	14.6200	14.2800	14.6200	+1.528%	420	+10.670%
2023-05-09	14.6000	14.6000	14.3300	14.4000	-1.370%	5,600	+12.361%
2023-05-08	14.6000	14.6000	14.6000	14.6000	+0.069%	300	+10.822%
2023-05-05	14.5000	14.6000	14.5000	14.5900	+0.621%	1,950	+10.898%
2023-05-04	14.5000	14.5000	14.5000	14.5000	-0.956%	989	+11.586%
2023-05-03	14.3700	14.6400	14.3700	14.6400	+2.163%	600	+10.519%
2023-05-02	14.3400	14.5300	14.3300	14.3300	-1.036%	11,860	+12.910%
2023-05-01	14.6000	14.6900	14.4400	14.4800	-0.481%	3,363	+11.740%
2023-04-28	14.5500	14.6000	14.5400	14.5500	+0.069%	4,975	+11.203%
2023-04-27	14.6000	14.6000	14.2800	14.5400	+0.138%	11,947	+11.279%
2023-04-26	14.6800	14.6900	14.5200	14.5200	-0.206%	5,858	+11.433%
2023-04-25	14.7000	14.7000	14.5500	14.5500	-1.689%	2,900	+11.203%
2023-04-24	14.8000	14.8000	14.8000	14.8000	0.000%	100	+9.324%
2023-04-21	14.8000	14.8000	14.5400	14.8000	+0.749%	12,084	+9.324%
2023-04-20	14.6500	14.6900	14.5100	14.6900	-1.077%	2,698	+10.143%
2023-04-19	14.7200	14.8900	14.6500	14.8500	+1.296%	3,954	+8.956%
2023-04-18	14.9400	14.9400	14.6600	14.6600	-1.080%	700	+10.368%
2023-04-17	14.8200	14.8200	14.8200	14.8200	-0.537%	800	+9.177%
2023-04-14	14.9900	14.9900	14.9000	14.9000	-1.390%	750	+8.591%
2023-04-13	14.7500	15.1100	14.7500	15.1100	+2.789%	200	+7.081%
2023-04-12	14.8000	14.8100	14.7000	14.7000	+0.341%	6,455	+10.068%
2023-04-11	14.7600	14.7600	14.5700	14.6500	-0.745%	2,113	+10.444%
2023-04-10	14.6700	14.7600	14.6700	14.7600	-0.338%	2,900	+9.621%
2023-04-05	14.7100	14.8100	14.7100	14.8100	+0.203%	200	+9.251%
2023-04-03	14.9000	14.9700	14.7800	14.7800	-0.471%	2,557	+9.472%
2023-03-31	14.7000	14.8500	14.6900	14.8500	+1.712%	1,431	+8.956%
2023-03-30	14.6000	14.6000	14.6000	14.6000	+0.690%	149	+10.822%
2023-03-29	14.5200	14.5700	14.5000	14.5000	-1.361%	700	+11.586%
2023-03-28	14.7000	14.7000	14.7000	14.7000	-0.339%	348	+10.068%
2023-03-27	14.7500	14.7500	14.7500	14.7500	+1.444%	1,054	+9.695%
2023-03-24	14.6600	14.6600	14.4200	14.5400	-1.757%	6,800	+11.279%
2023-03-23	14.8500	14.8500	14.8000	14.8000	0.000%	2,001	+9.324%
2023-03-21	14.7100	14.8000	14.7100	14.8000	+1.370%	429	+9.324%
2023-03-20	14.6300	14.6300	14.6000	14.6000	+0.275%	1,200	+10.822%
2023-03-16	14.5600	14.5600	14.5600	14.5600	+1.463%	100	+11.126%
2023-03-15	15.0700	15.0700	14.2500	14.3500	-2.712%	6,370	+12.753%
2023-03-14	14.9100	15.0700	14.5400	14.7500	-2.897%	1,400	+9.695%
2023-03-13	14.5050	15.1900	14.4900	15.1900	-3.372%	8,197	+6.517%
2023-03-10	15.7300	15.7300	15.5000	15.7200	-0.064%	15,181	+2.926%
2023-03-09	15.7600	15.7600	15.7300	15.7300	+0.064%	2,300	+2.861%
2023-03-08	16.0000	16.0000	15.7200	15.7200	-0.820%	10,615	+2.926%
2023-03-07	15.8000	15.8500	15.8000	15.8500	+0.190%	2,300	+2.082%
2023-03-06	16.1800	16.1800	15.8200	15.8200	-2.346%	6,525	+2.276%
2023-03-03	16.2100	16.3000	16.2000	16.2000	-0.062%	2,500	-0.123%
2023-03-02	16.5000	16.5000	16.1800	16.2100	-0.856%	22,757	-0.185%
2023-03-01	16.2600	16.3500	16.2500	16.3500	-0.608%	3,900	-1.040%
2023-02-28	16.4400	16.4500	16.4300	16.4500	0.000%	2,335	-1.641%
2023-02-27	16.4600	16.4600	16.4500	16.4500	-0.604%	500	-1.641%
2023-02-24	16.5500	16.5500	16.5500	16.5500	0.000%	800	-2.236%
2023-02-23	16.5500	16.5500	16.5500	16.5500	-0.181%	705	-2.236%
2023-02-22	16.2600	16.6600	16.2600	16.5800	+0.790%	1,400	-2.413%
2023-02-21	16.7300	16.7300	16.4500	16.4500	-2.200%	5,420	-1.641%
2023-02-17	17.0100	17.0100	16.8200	16.8200	-1.349%	3,575	-3.805%
2023-02-15	17.2500	17.2500	17.0000	17.0500	+0.294%	300	-5.103%
2023-02-14	17.2000	17.2000	16.8400	17.0000	+0.592%	1,000	-4.824%
2023-02-10	17.0000	17.0000	16.9000	16.9000	+0.476%	2,575	-4.260%
2023-02-09	17.0100	17.0100	16.8200	16.8200	-1.522%	400	-3.805%
2023-02-08	16.4800	17.0800	16.4800	17.0800	+1.425%	5,680	-5.269%
2023-02-07	16.3000	16.8400	16.3000	16.8400	+4.015%	2,780	-3.919%
2023-02-03	16.1900	16.1900	16.1900	16.1900	-0.062%	400	-0.062%
2023-02-02	16.3100	16.4000	16.2000	16.2000	-0.552%	4,600	-0.123%
2023-02-01	16.3500	16.3500	16.2900	16.2900	-0.792%	325	-0.675%
2023-01-31	16.3000	16.4800	16.3000	16.4200	-0.485%	400	-1.462%
2023-01-30	16.5000	16.5000	16.5000	16.5000	+1.227%	1,665	-1.939%
2023-01-27	16.3000	16.3000	16.3000	16.3000	+0.061%	100	-0.736%
2023-01-26	16.3000	16.3000	16.2900	16.2900	0.000%	2,250	-0.675%
2023-01-25	16.5000	16.5100	16.2900	16.2900	+0.556%	1,206	-0.675%
2023-01-24	16.2100	16.2100	16.1000	16.2000	-0.185%	3,090	-0.123%
2023-01-23	16.2600	16.2900	16.2300	16.2300	0.000%	1,524	-0.308%
2023-01-20	16.5200	16.5200	16.2300	16.2300	-1.097%	2,927	-0.308%
2023-01-19	16.4100	16.4500	16.4000	16.4100	-0.243%	19,253	-1.402%
2023-01-18	16.1500	16.4500	16.1500	16.4500	+0.305%	1,360	-1.641%
2023-01-17	16.4000	16.4000	16.3000	16.4000	+1.110%	1,015	-1.341%
2023-01-16	16.1900	16.3800	16.1900	16.2200	-0.062%	2,100	-0.247%
2023-01-12	16.3000	16.3000	16.2300	16.2300	-0.185%	7,250	-0.308%
2023-01-11	16.0500	16.3000	15.9300	16.2600	+0.370%	12,575	-0.492%
2023-01-10	16.2000	16.2000	16.2000	16.2000	+0.062%	2,500	-0.123%
2023-01-09	16.1000	16.1900	16.0900	16.1900	+0.809%	56,500	-0.062%
2023-01-06	16.0600	16.0700	16.0500	16.0600	-0.619%	7,225	+0.747%
2023-01-05	16.0700	16.2000	16.0700	16.1600	-1.823%	2,200	+0.124%
2023-01-04	15.9200	16.4600	15.9200	16.4600	+3.522%	53,137	-1.701%
2023-01-03	16.2800	16.2800	15.6900	15.9000	-2.990%	1,303	+1.761%
2022-12-30	15.4700	16.3900	15.4600	16.3900	+9.049%	1,900	-1.281%
2022-12-29	15.0300	15.0300	15.0300	15.0300	-0.727%	108	+7.651%
2022-12-28	15.3100	15.4000	15.1400	15.1400	-2.323%	5,227	+6.869%
2022-12-23	15.5000	15.5100	15.1500	15.5000	+2.310%	9,402	+4.387%
2022-12-22	15.0300	15.1500	15.0300	15.1500	+0.798%	7,925	+6.799%
2022-12-21	14.9400	15.3200	14.9400	15.0300	+0.535%	23,200	+7.651%
2022-12-20	15.3000	15.3000	14.9500	14.9500	-3.048%	10,645	+8.227%
2022-12-19	15.4000	15.4200	15.0900	15.4200	-1.470%	7,636	+4.929%
2022-12-16	15.8600	16.3400	15.5800	15.6500	-4.573%	13,982	+3.387%
2022-12-15	16.2500	16.4000	16.2500	16.4000	+0.985%	300	-1.341%

.dark-mode .h0GvQ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0GvQ1{ color: #333333; background-color: white; border: 2px solid #333333; }BN-XBROOKFIELD CORP SER 28 PREFstock TSE

BN-X
BROOKFIELD CORP SER 28 PREF
stock TSE