Dark

BN-Z
BROOKFIELD CORP SER 30 PREF
stock TSE

Inactive

Aug 2, 2024

21.12CAD+0.095%(+0.02)1,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.0100	21.2400	21.0100	21.1200	+0.095%	1,400	0.000%
2024-08-01	20.8900	21.2000	20.8900	21.1000	+0.238%	3,907	+0.095%
2024-07-31	20.6500	21.0500	20.6400	21.0500	+0.429%	27,270	+0.333%
2024-07-30	20.9100	21.0100	20.9100	20.9600	+0.528%	4,502	+0.763%
2024-07-29	21.0000	21.2500	20.8500	20.8500	-1.605%	6,041	+1.295%
2024-07-26	21.2400	21.2500	21.1600	21.1900	-0.516%	4,459	-0.330%
2024-07-25	21.3000	21.3500	21.1600	21.3000	-0.930%	3,904	-0.845%
2024-07-24	21.2400	21.5000	21.2400	21.5000	+1.224%	865	-1.767%
2024-07-23	21.3500	21.3600	21.2400	21.2400	-0.328%	1,200	-0.565%
2024-07-22	21.0500	21.3700	21.0500	21.3100	+1.283%	2,369	-0.892%
2024-07-19	21.1400	21.1500	21.0400	21.0400	-0.237%	8,070	+0.380%
2024-07-18	20.8200	21.1000	20.8200	21.0900	-0.047%	3,000	+0.142%
2024-07-17	21.0600	21.1000	21.0600	21.1000	-0.236%	480	+0.095%
2024-07-16	21.0300	21.1600	21.0300	21.1500	+0.284%	1,300	-0.142%
2024-07-15	20.9100	21.0900	20.9100	21.0900	-0.284%	2,000	+0.142%
2024-07-12	21.1000	21.1500	21.1000	21.1500	+1.099%	3,000	-0.142%
2024-07-11	20.9500	21.0500	20.9200	20.9200	-0.570%	2,050	+0.956%
2024-07-10	21.1000	21.1000	20.9600	21.0400	-0.567%	550	+0.380%
2024-07-09	20.8000	21.2000	20.5000	21.1600	+1.780%	2,600	-0.189%
2024-07-08	20.8000	20.8000	20.7900	20.7900	-0.048%	3,805	+1.587%
2024-07-05	20.8000	20.8000	20.8000	20.8000	-0.952%	100	+1.538%
2024-07-04	21.0000	21.0000	20.9000	21.0000	+0.962%	866	+0.571%
2024-07-03	20.7000	20.8000	20.7000	20.8000	+0.483%	1,772	+1.538%
2024-07-02	20.9000	20.9000	20.5400	20.7000	-0.672%	1,300	+2.029%
2024-06-28	20.7900	20.8500	20.7900	20.8400	+1.659%	4,338	+1.344%
2024-06-27	20.6000	20.6000	20.5000	20.5000	-0.049%	700	+3.024%
2024-06-26	20.5100	20.5100	20.5100	20.5100	+1.384%	500	+2.974%
2024-06-25	20.7000	20.7000	20.2300	20.2300	-1.605%	7,053	+4.399%
2024-06-24	19.9900	20.5600	19.9900	20.5600	+5.653%	1,100	+2.724%
2024-06-21	19.6000	19.6000	19.4600	19.4600	-1.418%	4,310	+8.530%
2024-06-20	19.5500	19.7400	19.5500	19.7400	+2.016%	900	+6.991%
2024-06-19	19.5200	19.5800	19.3500	19.3500	-0.463%	8,706	+9.147%
2024-06-18	19.5800	19.6700	19.4400	19.4400	-0.715%	5,309	+8.642%
2024-06-17	19.5600	19.6200	19.5600	19.5800	-2.781%	12,100	+7.865%
2024-06-14	20.1400	20.1400	20.1400	20.1400	-1.852%	100	+4.866%
2024-06-13	20.3700	20.5200	20.3500	20.5200	-0.533%	2,067	+2.924%
2024-06-12	20.6300	20.9700	20.5900	20.6300	+0.585%	5,875	+2.375%
2024-06-11	20.5700	20.6800	20.5000	20.5100	-0.243%	8,699	+2.974%
2024-06-10	20.5000	21.0000	20.4500	20.5600	-0.097%	5,123	+2.724%
2024-06-07	20.6900	20.6900	20.1700	20.5800	-1.342%	3,456	+2.624%
2024-06-06	21.0900	21.0900	20.8500	20.8600	-1.835%	6,316	+1.246%
2024-06-05	21.2500	21.3500	21.2500	21.2500	-0.235%	2,556	-0.612%
2024-06-04	21.3200	21.3200	20.9700	21.3000	-0.884%	1,361	-0.845%
2024-06-03	21.4200	21.4900	21.4000	21.4900	+0.233%	1,200	-1.722%
2024-05-31	21.3000	21.5000	21.3000	21.4400	+0.657%	4,006	-1.493%
2024-05-30	21.5000	21.5000	21.3000	21.3000	-0.930%	5,100	-0.845%
2024-05-29	21.5000	21.6000	21.5000	21.5000	-0.647%	5,400	-1.767%
2024-05-28	21.6500	21.7000	21.4500	21.6400	0.000%	2,805	-2.403%
2024-05-27	21.4200	21.6400	21.4200	21.6400	+1.596%	9,903	-2.403%
2024-05-24	21.3500	21.3500	21.2500	21.3000	-0.187%	3,054	-0.845%
2024-05-23	20.9800	21.3400	20.9800	21.3400	+2.498%	13,987	-1.031%
2024-05-22	21.0000	21.0000	20.8200	20.8200	-0.144%	1,310	+1.441%
2024-05-21	20.8300	20.8500	20.8300	20.8500	-0.477%	1,000	+1.295%
2024-05-17	21.0000	21.0000	20.9500	20.9500	-0.286%	1,900	+0.811%
2024-05-16	21.0000	21.0100	21.0000	21.0100	+0.430%	1,600	+0.524%
2024-05-15	20.9000	20.9200	20.9000	20.9200	+0.096%	25,400	+0.956%
2024-05-14	20.8800	20.9100	20.8800	20.9000	+0.048%	4,500	+1.053%
2024-05-13	20.9100	20.9700	20.8900	20.8900	+0.675%	966	+1.101%
2024-05-10	20.9500	20.9600	20.7300	20.7500	-0.955%	5,600	+1.783%
2024-05-09	21.1000	21.1000	20.9500	20.9500	-0.711%	2,900	+0.811%
2024-05-08	20.9700	21.1900	20.9700	21.1000	0.000%	3,600	+0.095%
2024-05-07	20.8900	21.1000	20.8900	21.1000	+0.957%	7,450	+0.095%
2024-05-06	20.9000	20.9000	20.8900	20.9000	-0.665%	1,100	+1.053%
2024-05-02	20.6000	21.0400	20.5600	21.0400	+2.235%	3,817	+0.380%
2024-05-01	20.2700	20.5800	20.2700	20.5800	+0.981%	44,203	+2.624%
2024-04-30	19.9000	20.3800	19.9000	20.3800	+1.900%	38,447	+3.631%
2024-04-29	19.6000	20.0000	19.6000	20.0000	+0.503%	17,174	+5.600%
2024-04-26	19.7500	19.9000	19.7500	19.9000	+1.738%	2,730	+6.131%
2024-04-24	19.5600	19.6300	19.5600	19.5600	-0.102%	938	+7.975%
2024-04-23	19.5100	19.5800	19.5100	19.5800	+0.153%	535	+7.865%
2024-04-22	19.6700	19.6700	19.5500	19.5500	-0.357%	2,067	+8.031%
2024-04-19	19.5000	19.8000	19.5000	19.6200	+0.615%	9,705	+7.645%
2024-04-18	19.4500	19.5000	19.4400	19.5000	+0.051%	2,000	+8.308%
2024-04-16	19.5200	19.5200	19.4900	19.4900	+0.103%	2,174	+8.363%
2024-04-15	19.8100	19.8100	19.4700	19.4700	-2.013%	4,100	+8.475%
2024-04-12	20.3300	20.3500	19.8700	19.8700	-2.359%	4,788	+6.291%
2024-04-11	20.4000	20.4000	20.3400	20.3500	+0.049%	2,000	+3.784%
2024-04-10	20.5000	20.5000	20.3400	20.3400	+0.793%	2,919	+3.835%
2024-04-08	20.1000	20.1800	20.1000	20.1800	+0.448%	7,700	+4.658%
2024-04-05	20.0100	20.1000	20.0000	20.0900	-0.050%	2,991	+5.127%
2024-04-04	20.0000	20.1000	20.0000	20.1000	+1.056%	4,700	+5.075%
2024-04-03	19.8300	19.8900	19.8300	19.8900	+0.760%	4,689	+6.184%
2024-04-02	19.7400	19.7400	19.7400	19.7400	-0.152%	410	+6.991%
2024-04-01	19.7500	19.8000	19.7500	19.7700	+0.152%	1,009	+6.829%
2024-03-28	19.7100	19.8000	19.6500	19.7400	+1.024%	2,788	+6.991%
2024-03-27	19.6500	19.6500	19.5400	19.5400	-0.255%	900	+8.086%
2024-03-26	19.6500	19.6500	19.4100	19.5900	-0.305%	1,216	+7.810%
2024-03-25	19.5000	19.6500	19.5000	19.6500	-0.355%	4,400	+7.481%
2024-03-22	19.7700	19.8400	19.7200	19.7200	-0.404%	10,211	+7.099%
2024-03-21	19.7400	19.8000	19.7400	19.8000	+0.202%	1,500	+6.667%
2024-03-19	19.7400	19.7700	19.6300	19.7600	+0.356%	6,199	+6.883%
2024-03-15	19.7100	19.7600	19.6900	19.6900	-0.101%	2,604	+7.263%
2024-03-14	19.7500	19.8000	19.7100	19.7100	-1.696%	1,310	+7.154%
2024-03-13	19.9700	20.0700	19.9700	20.0500	+0.754%	4,275	+5.337%
2024-03-12	19.9000	19.9000	19.9000	19.9000	-0.201%	140	+6.131%
2024-03-11	19.9800	19.9800	19.9400	19.9400	+0.151%	2,277	+5.918%
2024-03-07	19.9500	19.9500	19.9100	19.9100	-0.450%	3,200	+6.077%
2024-03-06	19.9000	20.0000	19.9000	20.0000	+0.553%	1,935	+5.600%
2024-03-04	19.8500	19.9000	19.8500	19.8900	+0.709%	4,500	+6.184%
2024-03-01	19.9000	19.9000	19.7300	19.7500	-0.754%	4,263	+6.937%
2024-02-29	19.6500	19.9000	19.6500	19.9000	+1.272%	4,835	+6.131%
2024-02-28	19.5600	19.7500	19.5600	19.6500	+0.153%	1,706	+7.481%
2024-02-27	19.5900	19.6300	19.5500	19.6200	+0.512%	1,200	+7.645%
2024-02-26	19.6200	19.6200	19.5000	19.5200	0.000%	1,100	+8.197%
2024-02-23	19.6300	19.6300	19.5200	19.5200	-0.560%	2,717	+8.197%
2024-02-22	19.6600	19.6600	19.6200	19.6300	+0.051%	4,519	+7.590%
2024-02-21	19.7600	19.7600	19.6200	19.6200	-1.208%	1,425	+7.645%
2024-02-20	19.8200	19.9400	19.8200	19.8600	+0.303%	4,100	+6.344%
2024-02-16	19.7650	19.8900	19.7400	19.8000	-0.702%	3,700	+6.667%
2024-02-15	19.8000	19.9400	19.8000	19.9400	+0.758%	900	+5.918%
2024-02-14	19.7900	19.7900	19.7900	19.7900	-0.202%	300	+6.721%
2024-02-13	19.6100	19.9400	19.6100	19.8300	-0.101%	26,048	+6.505%
2024-02-12	19.6000	19.8500	19.6000	19.8500	+1.276%	1,403	+6.398%
2024-02-09	19.6200	19.6200	19.5900	19.6000	-0.254%	1,500	+7.755%
2024-02-08	20.0000	20.0000	19.6500	19.6500	-0.254%	1,700	+7.481%
2024-02-07	19.6400	19.7000	19.6300	19.7000	+0.408%	2,900	+7.208%
2024-02-06	19.8200	19.9000	19.6200	19.6200	-1.059%	11,188	+7.645%
2024-02-05	20.0700	20.0700	19.8300	19.8300	-1.343%	1,804	+6.505%
2024-02-02	19.9000	20.1000	19.8200	20.1000	-0.248%	3,000	+5.075%
2024-02-01	20.1000	20.1500	19.9800	20.1500	+1.256%	2,785	+4.814%
2024-01-31	19.8400	19.9500	19.8400	19.9000	+0.151%	3,743	+6.131%
2024-01-30	19.6800	19.8800	19.6800	19.8700	+0.404%	2,934	+6.291%
2024-01-29	19.7300	19.7900	19.7000	19.7900	+0.610%	6,082	+6.721%
2024-01-26	19.6700	19.6700	19.6700	19.6700	+1.079%	300	+7.372%
2024-01-25	19.7200	19.7400	19.4200	19.4600	-0.562%	19,326	+8.530%
2024-01-24	19.3600	19.5700	19.3600	19.5700	+1.085%	4,740	+7.920%
2024-01-23	19.3000	19.3800	19.3000	19.3600	-0.103%	3,032	+9.091%
2024-01-22	19.1900	19.3800	19.1900	19.3800	+0.571%	3,006	+8.978%
2024-01-19	19.3400	19.3400	19.1100	19.2700	+0.156%	13,457	+9.600%
2024-01-18	19.1700	19.2400	19.0900	19.2400	+0.733%	1,302	+9.771%
2024-01-17	19.0000	19.1000	18.9500	19.1000	+0.421%	1,868	+10.576%
2024-01-16	19.2500	19.2500	19.0000	19.0200	-0.731%	27,598	+11.041%
2024-01-15	19.2100	19.2400	19.1500	19.1600	+0.630%	3,000	+10.230%
2024-01-12	18.9400	19.0400	18.9400	19.0400	+0.954%	2,200	+10.924%
2024-01-11	18.9700	18.9700	18.8600	18.8600	-0.841%	6,480	+11.983%
2024-01-10	19.0800	19.1100	19.0100	19.0200	-0.157%	54,572	+11.041%
2024-01-09	19.1000	19.1200	19.0500	19.0500	+0.475%	6,450	+10.866%
2024-01-08	18.9800	18.9800	18.9600	18.9600	+0.477%	1,300	+11.392%
2024-01-05	18.9900	18.9900	18.8000	18.8700	-0.264%	5,308	+11.924%
2024-01-04	18.3600	18.9200	18.3600	18.9200	+1.448%	1,005	+11.628%
2024-01-03	18.6500	18.7200	18.6400	18.6500	+0.593%	4,220	+13.244%
2024-01-02	18.6100	18.6100	18.5400	18.5400	+0.108%	1,400	+13.916%
2023-12-29	18.5200	18.5200	18.5200	18.5200	+1.702%	1,578	+14.039%
2023-12-28	18.2100	18.2100	18.2100	18.2100	-0.110%	800	+15.980%
2023-12-27	18.3900	18.5600	18.1300	18.2300	+0.055%	13,257	+15.853%
2023-12-22	18.3500	18.4800	18.2200	18.2200	-0.978%	5,750	+15.917%
2023-12-21	18.5800	18.5900	18.4000	18.4000	0.000%	5,661	+14.783%
2023-12-20	18.3200	18.4300	18.3200	18.4000	-0.271%	4,676	+14.783%
2023-12-19	18.3100	18.4500	18.1000	18.4500	+0.820%	12,982	+14.472%
2023-12-18	18.3800	18.3800	18.2700	18.3000	-0.705%	29,978	+15.410%
2023-12-15	18.4000	18.5000	18.3800	18.4300	+0.381%	2,780	+14.596%
2023-12-14	17.9500	18.5000	17.9500	18.3600	+1.101%	14,134	+15.033%
2023-12-13	18.0300	18.1600	17.8800	18.1600	+0.665%	15,248	+16.300%
2023-12-12	18.0500	18.0700	18.0100	18.0400	-1.259%	7,239	+17.073%
2023-12-08	18.3900	18.3900	18.2200	18.2700	-1.029%	8,510	+15.599%
2023-12-07	18.3600	18.5100	18.2400	18.4600	+0.381%	8,344	+14.410%
2023-12-06	18.1100	18.3900	18.1100	18.3900	+1.434%	12,304	+14.845%
2023-12-05	18.2250	18.2600	18.1000	18.1300	+1.854%	4,050	+16.492%
2023-12-04	18.3000	18.3500	17.8000	17.8000	-2.732%	25,295	+18.652%
2023-12-01	18.3500	18.3800	18.2500	18.3000	-0.435%	7,476	+15.410%
2023-11-30	18.0900	18.3800	18.0900	18.3800	+1.828%	5,395	+14.908%
2023-11-29	17.9900	18.0500	17.9900	18.0500	+0.111%	3,008	+17.008%
2023-11-28	18.2000	18.2000	18.0000	18.0300	-0.387%	3,700	+17.138%
2023-11-27	18.1200	18.2500	18.1000	18.1000	-0.876%	4,005	+16.685%
2023-11-24	18.0000	18.2600	18.0000	18.2600	+1.897%	4,806	+15.663%
2023-11-23	17.7800	17.9900	17.7600	17.9200	+0.112%	7,354	+17.857%
2023-11-22	17.5500	17.9000	17.5100	17.9000	+3.111%	8,400	+17.989%
2023-11-21	17.5100	17.5500	17.3600	17.3600	-1.308%	5,394	+21.659%
2023-11-20	17.6000	17.6800	17.5900	17.5900	+0.514%	9,700	+20.068%
2023-11-17	17.4500	17.5700	17.4500	17.5000	+1.156%	4,365	+20.686%
2023-11-16	17.2500	17.3100	17.2000	17.3000	+0.290%	5,350	+22.081%
2023-11-15	17.2500	17.3100	17.2500	17.2500	-0.634%	2,862	+22.435%
2023-11-14	17.0100	17.3600	17.0000	17.3600	+3.952%	1,865	+21.659%
2023-11-13	16.9900	16.9900	16.6600	16.7000	-0.713%	4,360	+26.467%
2023-11-10	17.1800	17.2000	16.8100	16.8200	-2.831%	6,374	+25.565%
2023-11-09	17.3600	17.4100	17.1900	17.3100	-0.058%	8,413	+22.010%
2023-11-08	17.9600	17.9600	17.2500	17.3200	-1.085%	2,992	+21.940%
2023-11-07	17.6000	17.6000	17.3500	17.5100	-0.511%	13,165	+20.617%
2023-11-06	17.5000	17.6600	17.5000	17.6000	+0.057%	5,215	+20.000%
2023-11-03	17.1500	17.5900	16.9900	17.5900	+3.562%	28,449	+20.068%
2023-11-02	16.5500	17.0700	16.5500	16.9850	+2.505%	37,571	+24.345%
2023-11-01	16.2900	16.5700	16.2900	16.5700	+1.532%	16,012	+27.459%
2023-10-31	16.3000	16.3800	16.2900	16.3200	-0.366%	9,823	+29.412%
2023-10-30	16.2000	16.3800	16.1500	16.3800	+0.862%	10,226	+28.938%
2023-10-27	16.3000	16.3000	16.0800	16.2400	-0.490%	5,350	+30.049%
2023-10-26	16.2400	16.3200	16.1500	16.3200	+0.741%	7,054	+29.412%
2023-10-25	16.4500	16.4500	16.2000	16.2000	-1.400%	5,118	+30.370%
2023-10-24	16.4400	16.5100	16.4300	16.4300	+0.122%	1,544	+28.545%
2023-10-23	16.7000	16.7000	16.4100	16.4100	-1.737%	8,030	+28.702%
2023-10-20	16.8000	16.9200	16.7000	16.7000	-0.595%	6,562	+26.467%
2023-10-19	16.8000	16.9000	16.8000	16.8000	+0.239%	4,891	+25.714%
2023-10-18	16.7100	16.9000	16.7100	16.7600	-0.238%	9,128	+26.014%
2023-10-17	16.7200	16.9400	16.7100	16.8000	-0.474%	6,769	+25.714%
2023-10-16	16.7800	16.8900	16.7600	16.8800	+1.199%	8,933	+25.118%
2023-10-13	16.8500	16.8500	16.6800	16.6800	-0.832%	7,965	+26.619%
2023-10-12	16.9000	16.9400	16.8200	16.8200	-0.178%	3,900	+25.565%
2023-10-11	16.8100	16.9700	16.7700	16.8500	+0.778%	5,915	+25.341%
2023-10-10	16.7600	16.8500	16.7000	16.7200	-0.239%	8,417	+26.316%
2023-10-06	16.7800	16.7800	16.6500	16.7600	-0.652%	3,200	+26.014%
2023-10-05	16.9100	16.9900	16.8600	16.8700	+0.357%	7,314	+25.193%
2023-10-04	16.8500	16.9500	16.8100	16.8100	-0.943%	10,908	+25.640%
2023-10-03	17.0100	17.1000	16.9700	16.9700	-0.469%	1,981	+24.455%
2023-10-02	17.1800	17.1900	17.0200	17.0500	-0.351%	6,074	+23.871%
2023-09-29	17.3100	17.3100	17.1100	17.1100	-0.812%	904	+23.437%
2023-09-28	17.3000	17.4000	17.2500	17.2500	-0.289%	28,712	+22.435%
2023-09-27	17.5900	17.5900	17.2500	17.3000	-0.575%	3,289	+22.081%
2023-09-26	17.4100	17.5000	17.4000	17.4000	0.000%	1,256	+21.379%
2023-09-25	17.3600	17.4000	17.3200	17.4000	+0.870%	2,686	+21.379%
2023-09-22	17.3600	17.3700	17.2500	17.2500	0.000%	7,690	+22.435%
2023-09-21	17.1200	17.3900	17.1200	17.2500	-1.146%	4,023	+22.435%
2023-09-20	17.5100	17.5300	17.4500	17.4500	+0.057%	8,010	+21.032%
2023-09-19	17.6000	17.6000	17.3100	17.4400	-0.965%	4,086	+21.101%
2023-09-18	17.7000	17.7000	17.6100	17.6100	0.000%	2,100	+19.932%
2023-09-15	17.6900	17.7000	17.6000	17.6100	-0.789%	1,433	+19.932%
2023-09-14	17.5000	17.7500	17.4500	17.7500	-0.727%	3,688	+18.986%
2023-09-13	17.7000	17.8800	17.6700	17.8800	+0.732%	11,257	+18.121%
2023-09-12	17.9900	17.9900	17.7000	17.7500	0.000%	15,400	+18.986%
2023-09-11	17.7500	17.7700	17.7500	17.7500	+0.567%	4,720	+18.986%
2023-09-08	17.7700	17.7900	17.6500	17.6500	-1.120%	1,501	+19.660%
2023-09-07	17.9000	17.9000	17.8500	17.8500	-0.168%	5,460	+18.319%
2023-09-06	17.8500	17.8800	17.8500	17.8800	-0.056%	37,500	+18.121%
2023-09-05	17.7700	17.8900	17.7500	17.8900	-0.167%	5,200	+18.055%
2023-09-01	17.6600	17.9200	17.6600	17.9200	+2.693%	2,900	+17.857%
2023-08-31	17.5000	17.5500	17.4000	17.4500	-0.286%	3,114	+21.032%
2023-08-30	17.3050	17.5500	17.3000	17.5000	+1.156%	6,332	+20.686%
2023-08-29	17.5000	17.5000	17.3000	17.3000	-0.860%	2,500	+22.081%
2023-08-28	17.5800	17.5800	17.4000	17.4500	+1.101%	6,600	+21.032%
2023-08-25	17.5000	17.5000	17.2600	17.2600	-2.458%	1,200	+22.364%
2023-08-24	17.9000	17.9000	17.6950	17.6950	+0.540%	700	+19.356%
2023-08-23	17.7500	17.7500	17.5500	17.6000	-0.057%	4,000	+20.000%
2023-08-22	18.0500	18.0500	17.6000	17.6100	-2.975%	6,809	+19.932%
2023-08-21	18.2600	18.2600	18.1500	18.1500	-0.548%	1,657	+16.364%
2023-08-18	18.3200	18.5700	18.2500	18.2500	-0.599%	22,839	+15.726%
2023-08-17	18.6000	18.6000	18.3600	18.3600	-0.272%	8,632	+15.033%
2023-08-16	18.4200	18.4200	18.4100	18.4100	-0.755%	1,900	+14.720%
2023-08-15	18.7000	18.7000	18.4500	18.5500	-0.802%	6,195	+13.854%
2023-08-14	18.7300	18.8000	18.7000	18.7000	-0.053%	1,586	+12.941%
2023-08-11	18.6600	18.7100	18.6600	18.7100	+0.268%	700	+12.881%
2023-08-10	18.7600	18.7600	18.6600	18.6600	-0.745%	2,040	+13.183%
2023-08-09	18.8000	18.8500	18.6500	18.8000	+0.535%	32,405	+12.340%
2023-08-08	19.0000	19.0000	18.7000	18.7000	0.000%	3,600	+12.941%
2023-08-04	18.6200	18.7200	18.6000	18.7000	+0.484%	1,457	+12.941%
2023-08-03	18.6900	18.7000	18.6000	18.6100	-1.011%	59,600	+13.487%
2023-08-02	18.9500	18.9500	18.8000	18.8000	-0.318%	1,742	+12.340%
2023-08-01	18.9400	18.9500	18.8600	18.8600	0.000%	1,559	+11.983%
2023-07-31	18.9000	19.0000	18.8600	18.8600	-1.101%	25,200	+11.983%
2023-07-28	18.8000	19.0700	18.8000	19.0700	+1.652%	1,100	+10.750%
2023-07-27	18.8700	18.8700	18.7600	18.7600	-0.530%	1,359	+12.580%
2023-07-26	18.9000	19.0100	18.8600	18.8600	-0.264%	4,359	+11.983%
2023-07-25	19.2500	19.2500	18.9100	18.9100	-1.510%	6,540	+11.687%
2023-07-24	19.2500	19.2500	19.2000	19.2000	0.000%	5,078	+10.000%
2023-07-21	19.1000	19.2000	19.0700	19.2000	+0.524%	49,791	+10.000%
2023-07-20	18.9100	19.1000	18.9100	19.1000	+0.315%	5,600	+10.576%
2023-07-19	19.0000	19.0500	19.0000	19.0400	-0.052%	5,839	+10.924%
2023-07-18	19.0000	19.0500	18.9900	19.0500	0.000%	2,140	+10.866%
2023-07-17	19.0500	19.0500	19.0000	19.0500	-0.105%	7,657	+10.866%
2023-07-14	19.1100	19.1200	19.0700	19.0700	+0.105%	3,550	+10.750%
2023-07-13	19.1000	19.1000	19.0500	19.0500	-0.730%	1,100	+10.866%
2023-07-12	19.1000	19.1900	19.1000	19.1900	+0.894%	740	+10.057%
2023-07-10	19.0000	19.0200	19.0000	19.0200	+0.105%	2,060	+11.041%
2023-07-07	19.0000	19.0000	19.0000	19.0000	-0.262%	100	+11.158%
2023-07-06	19.2000	19.2000	19.0500	19.0500	-0.157%	2,756	+10.866%
2023-07-05	19.1950	19.2100	19.0800	19.0800	-0.625%	2,720	+10.692%
2023-07-04	19.2500	19.2500	19.2000	19.2000	+0.524%	970	+10.000%
2023-06-30	19.1100	19.1100	19.1000	19.1000	+0.262%	1,219	+10.576%
2023-06-29	19.0500	19.1000	19.0500	19.0500	0.000%	1,450	+10.866%
2023-06-28	19.1000	19.1000	19.0500	19.0500	-0.262%	900	+10.866%
2023-06-27	19.0600	19.2000	19.0600	19.1000	-0.105%	800	+10.576%
2023-06-26	19.2500	19.2500	19.1000	19.1200	+0.105%	5,600	+10.460%
2023-06-23	19.1000	19.1000	19.1000	19.1000	0.000%	1,400	+10.576%
2023-06-22	19.2200	19.2200	19.1000	19.1000	-0.521%	2,500	+10.576%
2023-06-21	19.3000	19.3400	19.1600	19.2000	-0.260%	5,700	+10.000%
2023-06-20	19.2100	19.2500	19.2100	19.2500	+0.260%	2,225	+9.714%
2023-06-19	19.3000	19.3000	19.2000	19.2000	-0.518%	300	+10.000%
2023-06-16	19.3000	19.3000	19.3000	19.3000	+0.521%	100	+9.430%
2023-06-15	19.0000	19.2000	19.0000	19.2000	0.000%	3,800	+10.000%
2023-06-14	19.2700	19.2700	19.1000	19.2000	-0.775%	7,741	+10.000%
2023-06-13	19.3600	19.4400	19.2000	19.3500	-0.309%	9,712	+9.147%
2023-06-12	19.5500	19.5500	19.4100	19.4100	+1.094%	1,400	+8.810%
2023-06-09	19.2000	19.2000	19.2000	19.2000	-2.091%	131	+10.000%
2023-06-08	19.4900	19.6100	19.4900	19.6100	+0.719%	2,066	+7.700%
2023-06-07	19.5000	19.5000	19.4700	19.4700	+0.568%	500	+8.475%
2023-06-06	19.5600	19.5600	19.3600	19.3600	-0.972%	6,600	+9.091%
2023-06-05	19.4100	19.5500	19.4100	19.5500	+1.034%	2,200	+8.031%
2023-06-02	19.0000	19.3500	19.0000	19.3500	+1.842%	3,100	+9.147%
2023-06-01	18.7500	19.0100	18.7000	19.0000	+1.604%	6,200	+11.158%
2023-05-31	18.6000	18.8000	18.5500	18.7000	+0.268%	10,124	+12.941%
2023-05-30	18.7100	18.7100	18.6000	18.6500	-0.321%	1,500	+13.244%
2023-05-29	18.6500	18.7200	18.6500	18.7100	+0.268%	1,165	+12.881%
2023-05-26	18.9200	18.9500	18.6600	18.6600	-1.322%	8,100	+13.183%
2023-05-25	18.9500	19.0000	18.9100	18.9100	0.000%	25,200	+11.687%
2023-05-24	19.0000	19.0100	18.9100	18.9100	0.000%	18,205	+11.687%
2023-05-23	19.2000	19.2000	18.9100	18.9100	-0.474%	3,450	+11.687%
2023-05-19	18.9000	19.0100	18.8800	19.0000	+0.742%	4,780	+11.158%
2023-05-18	19.0500	19.0500	18.8600	18.8600	+1.398%	15,200	+11.983%
2023-05-17	18.9300	19.0000	18.6000	18.6000	-2.208%	6,762	+13.548%
2023-05-16	19.1500	19.1800	19.0000	19.0200	-1.195%	9,005	+11.041%
2023-05-15	19.3100	19.3100	19.2500	19.2500	-0.517%	11,900	+9.714%
2023-05-12	19.5000	19.5000	19.3500	19.3500	-0.871%	6,600	+9.147%
2023-05-11	19.7300	19.8000	19.5200	19.5200	-0.813%	4,100	+8.197%
2023-05-10	19.6800	19.7000	19.6100	19.6800	-0.051%	5,300	+7.317%
2023-05-09	19.6900	19.7000	19.6900	19.6900	+0.153%	2,500	+7.263%
2023-05-05	19.5200	19.6600	19.5200	19.6600	+0.153%	3,700	+7.426%
2023-05-04	19.7800	19.7800	19.6300	19.6300	-0.051%	2,646	+7.590%
2023-05-03	19.5100	19.8000	19.4000	19.6400	+0.615%	3,980	+7.536%
2023-05-02	19.8000	19.8000	19.4000	19.5200	-1.414%	13,745	+8.197%
2023-05-01	19.8300	19.8600	19.8000	19.8000	-0.950%	2,682	+6.667%
2023-04-28	19.8100	19.9900	19.8100	19.9900	+0.756%	800	+5.653%
2023-04-27	19.7600	19.8400	19.7500	19.8400	-0.701%	1,827	+6.452%
2023-04-26	19.9800	19.9900	19.9800	19.9800	-0.100%	3,200	+5.706%
2023-04-25	19.9000	20.0000	19.9000	20.0000	+0.251%	600	+5.600%
2023-04-24	19.9500	19.9500	19.9500	19.9500	-1.579%	1,849	+5.865%
2023-04-21	19.8000	20.2700	19.8000	20.2700	+2.116%	8,747	+4.193%
2023-04-20	20.0000	20.0100	19.7900	19.8500	-1.244%	1,800	+6.398%
2023-04-19	20.0100	20.1000	19.7900	20.1000	+1.669%	2,651	+5.075%
2023-04-18	19.7700	19.7700	19.7700	19.7700	+0.254%	100	+6.829%
2023-04-17	19.7700	19.7700	19.7100	19.7200	-0.202%	2,900	+7.099%
2023-04-14	19.8000	19.8000	19.7500	19.7600	+0.407%	3,050	+6.883%
2023-04-13	19.7800	19.8000	19.6800	19.6800	+0.357%	4,100	+7.317%
2023-04-12	19.6000	19.6100	19.5500	19.6100	+0.256%	5,858	+7.700%
2023-04-11	19.5900	19.5900	19.3500	19.5600	+0.825%	1,517	+7.975%
2023-04-10	19.6900	19.7900	19.4000	19.4000	-1.523%	10,800	+8.866%
2023-04-06	19.8000	19.8500	19.7000	19.7000	-0.505%	5,000	+7.208%
2023-04-05	20.0000	20.0500	19.8000	19.8000	-0.802%	12,000	+6.667%
2023-04-04	19.8900	20.0700	19.8700	19.9600	-0.449%	2,500	+5.812%
2023-04-03	20.2000	20.2000	20.0500	20.0500	-0.595%	4,606	+5.337%
2023-03-31	20.0900	20.2000	20.0500	20.1700	+2.386%	15,460	+4.710%
2023-03-30	19.5000	19.8200	19.4600	19.7000	+1.809%	24,060	+7.208%
2023-03-29	19.6000	19.6000	19.2000	19.3500	-1.276%	13,585	+9.147%
2023-03-28	20.0000	20.0000	19.6000	19.6000	-1.259%	2,100	+7.755%
2023-03-27	20.0000	20.0000	19.8500	19.8500	0.000%	9,000	+6.398%
2023-03-24	19.8500	19.8500	19.8500	19.8500	-0.501%	500	+6.398%
2023-03-23	19.9900	20.0000	19.9500	19.9500	+0.251%	4,330	+5.865%
2023-03-22	19.9000	19.9000	19.9000	19.9000	+0.151%	31,700	+6.131%
2023-03-21	19.8700	19.8700	19.7900	19.8700	+0.608%	10,700	+6.291%
2023-03-20	20.0000	20.0000	19.7100	19.7500	-1.250%	1,911	+6.937%
2023-03-17	19.9300	20.0000	19.8400	20.0000	-0.249%	2,500	+5.600%
2023-03-16	19.8000	20.0500	19.7500	20.0500	+1.263%	1,700	+5.337%
2023-03-15	20.4500	20.6000	19.7500	19.8000	-3.883%	13,565	+6.667%
2023-03-14	20.4000	20.6000	20.4000	20.6000	-1.577%	6,410	+2.524%
2023-03-13	20.6000	20.9300	20.3000	20.9300	+0.144%	8,387	+0.908%
2023-03-10	20.7300	20.9000	20.5700	20.9000	-0.901%	9,514	+1.053%
2023-03-09	21.0900	21.0900	21.0900	21.0900	+0.572%	1,235	+0.142%
2023-03-08	21.2900	21.3000	20.8200	20.9700	-1.503%	11,200	+0.715%
2023-03-07	21.3100	21.3100	21.2500	21.2900	-0.560%	9,471	-0.798%
2023-03-06	21.5400	21.6000	21.4100	21.4100	-0.419%	8,203	-1.355%
2023-03-03	21.4600	21.5000	21.4500	21.5000	-0.093%	1,400	-1.767%
2023-03-02	21.4200	21.5200	21.4200	21.5200	+0.326%	2,673	-1.859%
2023-03-01	21.6000	21.6000	21.4000	21.4500	-0.418%	58,700	-1.538%
2023-02-28	21.5500	21.6500	21.2600	21.5400	-0.278%	1,600	-1.950%
2023-02-27	21.7000	21.7000	21.5500	21.6000	-0.369%	2,090	-2.222%
2023-02-24	21.8000	21.8000	21.5100	21.6800	-0.733%	3,600	-2.583%
2023-02-23	21.8000	21.8500	21.8000	21.8400	+0.229%	1,200	-3.297%
2023-02-22	21.7600	21.9600	21.7500	21.7900	-0.502%	2,400	-3.075%
2023-02-21	21.8100	22.0000	21.3900	21.9000	-0.455%	38,505	-3.562%
2023-02-17	22.1000	22.1000	22.0000	22.0000	-0.542%	2,029	-4.000%
2023-02-16	22.1300	22.1300	22.1200	22.1200	-0.181%	700	-4.521%
2023-02-14	22.1200	22.1600	22.1200	22.1600	-0.270%	1,400	-4.693%
2023-02-13	22.2900	22.3400	22.2200	22.2200	0.000%	3,100	-4.950%
2023-02-10	22.2300	22.2300	22.2200	22.2200	-0.804%	900	-4.950%
2023-02-09	22.3200	22.4400	22.3000	22.4000	+0.629%	2,786	-5.714%
2023-02-08	22.2900	22.3700	22.2600	22.2600	-0.135%	10,152	-5.121%
2023-02-07	22.0900	22.2900	22.0900	22.2900	+0.678%	1,600	-5.249%
2023-02-06	22.2100	22.2100	21.9000	22.1400	+0.682%	5,497	-4.607%
2023-02-03	22.0000	22.0000	21.9700	21.9900	-0.227%	3,588	-3.956%
2023-02-02	22.0400	22.0400	22.0400	22.0400	+0.182%	217	-4.174%
2023-02-01	22.0000	22.1000	22.0000	22.0000	0.000%	6,000	-4.000%
2023-01-31	22.1400	22.1400	22.0000	22.0000	-0.407%	3,773	-4.000%
2023-01-30	22.0700	22.0900	22.0700	22.0900	-0.495%	323	-4.391%
2023-01-27	21.9000	22.2000	21.9000	22.2000	+0.909%	18,680	-4.865%

.dark-mode .LgKPf2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgKPf2{ color: #333333; background-color: white; border: 2px solid #333333; }BN-ZBROOKFIELD CORP SER 30 PREFstock TSE

BN-Z
BROOKFIELD CORP SER 30 PREF
stock TSE