Dark

BPS-C
BROOKFIELD PROPERTY SPLIT CL A
stock TSE

Inactive

Jul 25, 2024

24.83CAD+0.242%(+0.06)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-25	24.8300	24.8300	24.8300	24.8300	+0.242%	100	0.000%
2024-07-22	24.7800	24.7800	24.7700	24.7700	-1.940%	500	+0.242%
2024-06-12	25.2600	25.2600	25.2600	25.2600	+1.650%	100	-1.702%
2024-06-05	24.8500	24.8500	24.8500	24.8500	+0.121%	600	-0.080%
2024-06-04	24.8200	24.8200	24.8200	24.8200	+0.202%	300	+0.040%
2024-04-26	24.7700	24.7700	24.7700	24.7700	+0.081%	100	+0.242%
2024-04-24	24.7700	24.7700	24.7500	24.7500	0.000%	1,100	+0.323%
2024-04-23	24.8000	24.8000	24.7500	24.7500	-0.202%	1,200	+0.323%
2024-04-16	24.8000	24.8000	24.8000	24.8000	+0.162%	1,200	+0.121%
2024-04-04	24.7600	24.7600	24.7500	24.7600	-0.642%	1,200	+0.283%
2024-03-07	24.9200	24.9200	24.9200	24.9200	-1.229%	615	-0.361%
2024-03-01	24.9100	25.2300	24.9100	25.2300	+1.693%	800	-1.585%
2024-02-28	24.8100	24.8100	24.8100	24.8100	-0.720%	200	+0.081%
2024-02-23	24.9900	24.9900	24.9900	24.9900	+0.040%	500	-0.640%
2024-02-20	24.9800	24.9800	24.9800	24.9800	-1.030%	200	-0.600%
2024-02-14	25.2400	25.2400	25.2400	25.2400	-0.040%	100	-1.624%
2024-01-31	25.1500	25.2500	25.1500	25.2500	+0.398%	1,800	-1.663%
2024-01-23	25.1500	25.1500	25.1500	25.1500	+0.802%	400	-1.272%
2024-01-17	24.9400	24.9500	24.9400	24.9500	+0.605%	9,800	-0.481%
2024-01-16	24.8100	24.8100	24.8000	24.8000	-0.040%	700	+0.121%
2024-01-12	24.8100	24.8100	24.8100	24.8100	+0.040%	2,300	+0.081%
2024-01-08	24.8000	24.8000	24.8000	24.8000	0.000%	1,300	+0.121%
2024-01-04	24.8000	24.8000	24.8000	24.8000	+0.243%	1,500	+0.121%
2023-12-29	24.7400	24.7400	24.7400	24.7400	-0.040%	1,800	+0.364%
2023-12-14	24.7500	24.7500	24.7500	24.7500	-1.000%	3,000	+0.323%
2023-12-13	25.0000	25.0000	25.0000	25.0000	+0.563%	700	-0.680%
2023-12-07	24.8600	24.8600	24.8600	24.8600	+0.040%	100	-0.121%
2023-11-27	24.8600	24.8600	24.8500	24.8500	-0.201%	2,200	-0.080%
2023-11-23	24.8900	24.9000	24.8900	24.9000	-0.400%	300	-0.281%
2023-11-21	25.0000	25.0000	25.0000	25.0000	+0.725%	200	-0.680%
2023-11-17	24.8200	24.8200	24.8200	24.8200	+0.161%	100	+0.040%
2023-11-10	24.7800	24.7800	24.7800	24.7800	-0.840%	200	+0.202%
2023-11-08	24.9900	24.9900	24.9900	24.9900	+0.888%	100	-0.640%
2023-11-06	24.7700	24.7700	24.7700	24.7700	0.000%	500	+0.242%
2023-11-02	24.7700	24.7700	24.7700	24.7700	+0.040%	200	+0.242%
2023-11-01	24.7600	24.7600	24.7600	24.7600	0.000%	100	+0.283%
2023-10-30	24.7600	24.7600	24.7600	24.7600	0.000%	154	+0.283%
2023-10-23	24.7600	24.7600	24.7600	24.7600	+0.040%	1,500	+0.283%
2023-10-05	24.7500	24.7500	24.7500	24.7500	0.000%	200	+0.323%
2023-10-04	24.7500	24.7500	24.7500	24.7500	0.000%	1,501	+0.323%
2023-09-27	24.7500	24.7500	24.7500	24.7500	-1.000%	700	+0.323%
2023-09-12	25.0000	25.0000	25.0000	25.0000	0.000%	5,200	-0.680%
2023-09-07	25.0000	25.0000	25.0000	25.0000	+0.604%	1,902	-0.680%
2023-08-30	24.8600	24.8600	24.8500	24.8500	-0.201%	1,500	-0.080%
2023-08-28	24.9000	24.9000	24.9000	24.9000	+0.242%	400	-0.281%
2023-08-11	24.8400	24.8400	24.8400	24.8400	0.000%	100	-0.040%
2023-08-08	24.8400	24.8400	24.8400	24.8400	+0.161%	700	-0.040%
2023-08-02	24.8000	24.8000	24.8000	24.8000	-0.081%	800	+0.121%
2023-08-01	24.8200	24.8200	24.8200	24.8200	+0.081%	100	+0.040%
2023-07-27	24.8000	24.8000	24.8000	24.8000	+0.162%	100	+0.121%
2023-07-25	24.7600	24.7600	24.7600	24.7600	-0.762%	156	+0.283%
2023-07-24	24.9500	24.9500	24.9500	24.9500	+0.767%	1,200	-0.481%
2023-07-11	24.7600	24.7600	24.7600	24.7600	-0.960%	1,000	+0.283%
2023-06-28	25.0000	25.0000	25.0000	25.0000	-0.200%	2,200	-0.680%
2023-06-20	25.0400	25.0500	25.0400	25.0500	+0.200%	2,110	-0.878%
2023-06-14	25.0000	25.0000	25.0000	25.0000	-0.200%	5,000	-0.680%
2023-06-12	25.0500	25.0500	25.0500	25.0500	+0.200%	1,000	-0.878%
2023-06-08	25.0000	25.0000	25.0000	25.0000	0.000%	2,000	-0.680%
2023-06-07	25.0000	25.0000	25.0000	25.0000	0.000%	2,600	-0.680%
2023-06-06	25.0000	25.0000	25.0000	25.0000	0.000%	200	-0.680%
2023-06-05	25.0000	25.0000	25.0000	25.0000	0.000%	700	-0.680%
2023-05-29	25.0000	25.0000	25.0000	25.0000	0.000%	1,100	-0.680%
2023-05-26	24.9500	25.0000	24.9500	25.0000	+0.402%	6,681	-0.680%
2023-05-24	24.9000	24.9000	24.9000	24.9000	-0.200%	100	-0.281%
2023-05-12	24.9500	24.9500	24.9500	24.9500	+0.605%	200	-0.481%
2023-05-09	24.8000	24.8000	24.8000	24.8000	0.000%	700	+0.121%
2023-05-04	24.8000	24.8000	24.8000	24.8000	-0.561%	130	+0.121%
2023-05-02	24.8000	24.9400	24.7700	24.9400	+0.565%	980	-0.441%
2023-05-01	24.8000	24.8000	24.8000	24.8000	+0.121%	2,300	+0.121%
2023-04-26	24.7700	24.7700	24.7700	24.7700	0.000%	400	+0.242%
2023-04-24	24.7700	24.7700	24.7700	24.7700	0.000%	1,900	+0.242%
2023-04-21	24.7700	24.7700	24.7600	24.7700	0.000%	4,800	+0.242%
2023-04-20	24.7700	24.7700	24.7700	24.7700	0.000%	700	+0.242%
2023-04-19	24.7700	24.7700	24.7700	24.7700	+0.040%	100	+0.242%
2023-04-18	24.7700	24.7700	24.7600	24.7600	0.000%	2,200	+0.283%
2023-04-14	24.7700	24.7700	24.7600	24.7600	+0.040%	3,300	+0.283%
2023-04-11	24.7500	24.7500	24.7500	24.7500	+0.202%	700	+0.323%
2023-04-06	24.7000	24.7000	24.7000	24.7000	0.000%	5,100	+0.526%
2023-03-30	24.7000	24.7000	24.7000	24.7000	0.000%	2,500	+0.526%
2023-03-29	24.7000	24.7000	24.7000	24.7000	+0.203%	231	+0.526%
2023-03-27	24.6500	24.6500	24.6500	24.6500	0.000%	100	+0.730%
2023-03-24	24.6500	24.6500	24.6500	24.6500	-0.404%	700	+0.730%
2023-03-14	24.7500	24.7500	24.7500	24.7500	0.000%	200	+0.323%
2023-03-13	24.8500	24.8500	24.7500	24.7500	-0.402%	1,600	+0.323%
2023-03-10	24.9000	24.9000	24.8500	24.8500	-0.281%	1,300	-0.080%
2023-03-07	24.9200	24.9200	24.9200	24.9200	-0.320%	400	-0.361%
2023-03-06	24.9200	25.0000	24.9200	25.0000	+0.321%	916	-0.680%
2023-03-03	24.9200	24.9200	24.9200	24.9200	-0.120%	100	-0.361%
2023-03-02	24.9500	24.9500	24.9500	24.9500	+0.201%	100	-0.481%
2023-02-23	24.9100	24.9100	24.9000	24.9000	-0.797%	871	-0.281%
2023-02-16	25.1000	25.1000	25.1000	25.1000	0.000%	600	-1.076%
2023-02-02	25.0500	25.1000	25.0500	25.1000	+0.400%	2,700	-1.076%
2023-02-01	25.0000	25.0000	25.0000	25.0000	+0.200%	300	-0.680%
2023-01-25	24.9500	24.9500	24.9500	24.9500	+0.767%	1,000	-0.481%
2023-01-17	24.7600	24.7600	24.7600	24.7600	+0.040%	500	+0.283%
2023-01-12	24.7500	24.7500	24.7500	24.7500	-0.040%	1,000	+0.323%
2023-01-11	24.7600	24.7600	24.7600	24.7600	+0.040%	300	+0.283%
2023-01-10	24.7500	24.7500	24.7500	24.7500	-0.202%	900	+0.323%
2023-01-06	24.8000	24.8000	24.8000	24.8000	+0.202%	500	+0.121%
2022-12-30	24.7500	24.7500	24.7500	24.7500	0.000%	500	+0.323%
2022-12-29	24.7500	24.7500	24.7500	24.7500	-0.040%	3,000	+0.323%
2022-12-22	24.7600	24.7600	24.7600	24.7600	-0.362%	100	+0.283%
2022-12-16	24.8500	24.8500	24.8500	24.8500	-0.996%	400	-0.080%
2022-12-13	25.0000	25.1000	25.0000	25.1000	+1.169%	500	-1.076%
2022-12-12	24.8100	24.8100	24.8100	24.8100	0.000%	100	+0.081%
2022-12-08	24.8100	24.8100	24.8100	24.8100	0.000%	100	+0.081%
2022-12-07	24.8100	24.8100	24.8100	24.8100	+0.040%	500	+0.081%
2022-12-06	24.8000	24.8000	24.8000	24.8000	+0.202%	300	+0.121%
2022-11-29	24.7500	24.7500	24.7500	24.7500	-0.402%	700	+0.323%
2022-11-28	24.9000	24.9000	24.8500	24.8500	-0.441%	1,149	-0.080%
2022-11-25	24.9300	24.9600	24.9300	24.9600	+0.120%	300	-0.521%
2022-11-14	24.9300	24.9300	24.9300	24.9300	+0.120%	300	-0.401%
2022-11-02	24.9000	24.9000	24.9000	24.9000	0.000%	200	-0.281%
2022-10-25	24.9000	24.9000	24.9000	24.9000	-0.200%	500	-0.281%
2022-10-20	24.9500	24.9500	24.9500	24.9500	0.000%	400	-0.481%
2022-09-30	24.9500	24.9500	24.9500	24.9500	-0.200%	709	-0.481%
2022-09-29	24.8100	25.0000	24.8100	25.0000	+0.847%	1,500	-0.680%
2022-09-28	25.0000	25.0000	24.7900	24.7900	-0.840%	905	+0.161%
2022-09-27	25.0000	25.0000	25.0000	25.0000	0.000%	2,198	-0.680%
2022-09-23	25.0100	25.0100	25.0000	25.0000	0.000%	4,224	-0.680%
2022-09-22	25.0000	25.0000	25.0000	25.0000	-0.715%	500	-0.680%
2022-09-21	25.0500	25.1800	25.0500	25.1800	+0.720%	305	-1.390%
2022-09-20	25.0000	25.0000	25.0000	25.0000	0.000%	500	-0.680%
2022-09-19	25.0000	25.0000	25.0000	25.0000	+0.040%	1,439	-0.680%
2022-09-15	24.9900	24.9900	24.9900	24.9900	-0.040%	990	-0.640%
2022-09-14	25.0000	25.0000	25.0000	25.0000	-1.029%	4,000	-0.680%
2022-09-02	25.2500	25.2600	25.2500	25.2600	+0.079%	3,900	-1.702%
2022-08-30	25.2000	25.2400	25.2000	25.2400	+0.920%	1,000	-1.624%
2022-08-24	25.0100	25.0100	25.0100	25.0100	0.000%	500	-0.720%
2022-08-17	25.0800	25.0800	25.0100	25.0100	-0.120%	300	-0.720%
2022-08-08	25.0400	25.0400	25.0400	25.0400	0.000%	400	-0.839%
2022-08-04	25.0400	25.0400	25.0400	25.0400	0.000%	300	-0.839%
2022-08-02	25.0400	25.0400	25.0400	25.0400	0.000%	200	-0.839%
2022-07-28	25.0600	25.0600	25.0400	25.0400	-0.040%	2,700	-0.839%
2022-07-13	25.2000	25.2000	25.0500	25.0500	-0.595%	200	-0.878%
2022-07-08	25.1400	25.2000	25.1400	25.2000	+0.199%	600	-1.468%
2022-06-30	25.0100	25.1500	25.0100	25.1500	0.000%	1,385	-1.272%
2022-06-29	25.1200	25.1500	25.1200	25.1500	+0.560%	1,400	-1.272%
2022-06-22	25.0100	25.0100	25.0100	25.0100	-0.438%	200	-0.720%
2022-06-15	25.0100	25.1200	25.0000	25.1200	+0.480%	800	-1.154%
2022-06-14	25.1500	25.1500	25.0000	25.0000	-0.990%	2,455	-0.680%
2022-06-07	25.2500	25.2500	25.2500	25.2500	-0.276%	100	-1.663%
2022-06-06	25.3000	25.3200	25.3000	25.3200	+0.079%	2,684	-1.935%
2022-06-03	25.3000	25.3000	25.3000	25.3000	+0.556%	2,000	-1.858%
2022-06-02	25.1700	25.1700	25.1600	25.1600	+0.199%	600	-1.312%
2022-05-13	25.1100	25.1100	25.1100	25.1100	-0.476%	1,000	-1.115%
2022-04-28	25.0200	25.2300	25.0000	25.2300	+0.318%	1,200	-1.585%
2022-04-21	25.1500	25.1500	25.1500	25.1500	0.000%	700	-1.272%
2022-04-19	25.1500	25.1500	25.1500	25.1500	-0.475%	600	-1.272%
2022-04-14	25.1200	25.2700	25.1100	25.2700	+0.079%	1,200	-1.741%
2022-04-08	25.2300	25.2500	25.2300	25.2500	+0.198%	400	-1.663%
2022-04-07	25.1500	25.2000	25.1500	25.2000	-0.198%	300	-1.468%
2022-04-05	25.2000	25.2500	25.2000	25.2500	+0.198%	300	-1.663%
2022-04-04	25.2000	25.2000	25.2000	25.2000	0.000%	700	-1.468%
2022-04-01	25.2000	25.2000	25.2000	25.2000	0.000%	101	-1.468%
2022-03-29	25.1300	25.2000	25.1100	25.2000	+0.079%	1,941	-1.468%
2022-03-28	25.3400	25.3500	25.1800	25.1800	+0.319%	2,800	-1.390%
2022-03-24	25.1000	25.1000	25.1000	25.1000	-0.986%	200	-1.076%
2022-03-22	25.3400	25.3500	25.3400	25.3500	+0.396%	500	-2.051%
2022-03-16	25.2100	25.2500	25.2100	25.2500	+0.398%	1,400	-1.663%
2022-03-15	25.0900	25.1500	25.0900	25.1500	+0.560%	700	-1.272%
2022-03-14	25.0100	25.0100	25.0100	25.0100	-0.950%	200	-0.720%
2022-02-28	25.2500	25.2500	25.2500	25.2500	-0.198%	300	-1.663%
2022-02-24	25.3100	25.3100	25.3000	25.3000	-0.354%	2,400	-1.858%
2022-02-15	25.3900	25.3900	25.3900	25.3900	+0.356%	200	-2.206%
2022-02-10	25.3000	25.3000	25.3000	25.3000	-0.079%	100	-1.858%
2022-02-09	25.3000	25.3200	25.3000	25.3200	+0.079%	300	-1.935%
2022-02-08	25.3000	25.3000	25.3000	25.3000	+0.477%	100	-1.858%
2022-02-04	25.1800	25.1800	25.1800	25.1800	-0.277%	100	-1.390%
2022-02-03	25.2400	25.2500	25.2400	25.2500	+0.040%	1,700	-1.663%
2022-02-02	25.2300	25.2400	25.2300	25.2400	+0.159%	700	-1.624%
2022-01-27	25.1900	25.2500	25.1900	25.2000	+0.358%	1,300	-1.468%
2022-01-26	25.1100	25.1100	25.1100	25.1100	0.000%	700	-1.115%
2022-01-25	25.1100	25.1100	25.1100	25.1100	0.000%	300	-1.115%
2022-01-21	25.1100	25.1100	25.1100	25.1100	-0.318%	400	-1.115%
2022-01-20	25.1700	25.1900	25.1700	25.1900	+0.079%	1,308	-1.429%
2022-01-19	25.1600	25.1700	25.1600	25.1700	+0.040%	600	-1.351%
2022-01-18	25.1600	25.1600	25.1600	25.1600	+0.319%	400	-1.312%
2022-01-17	25.1100	25.1100	25.0800	25.0800	-0.278%	1,400	-0.997%
2022-01-13	25.1500	25.1500	25.1500	25.1500	-0.079%	1,200	-1.272%
2022-01-12	25.1600	25.1700	25.1600	25.1700	+0.040%	600	-1.351%
2022-01-06	25.1600	25.1600	25.1600	25.1600	+0.519%	400	-1.312%
2022-01-05	25.0500	25.0500	25.0300	25.0300	-0.556%	3,100	-0.799%
2022-01-04	25.1000	25.2000	25.1000	25.1700	+0.479%	2,409	-1.351%
2021-12-30	25.0500	25.0500	25.0500	25.0500	+0.120%	300	-0.878%
2021-12-22	25.0200	25.0200	25.0200	25.0200	-0.120%	700	-0.759%
2021-12-20	25.0500	25.0500	25.0500	25.0500	+0.040%	700	-0.878%
2021-12-16	25.0400	25.0400	25.0400	25.0400	-0.239%	1,400	-0.839%
2021-12-15	25.1000	25.1000	25.1000	25.1000	+0.240%	200	-1.076%
2021-12-14	25.2000	25.2100	25.0100	25.0400	-1.223%	2,800	-0.839%
2021-12-09	25.3500	25.3500	25.3500	25.3500	+0.079%	200	-2.051%
2021-12-08	25.3200	25.3300	25.3200	25.3300	+0.039%	200	-1.974%
2021-12-07	25.3000	25.3200	25.3000	25.3200	+0.079%	700	-1.935%
2021-12-02	25.2700	25.3000	25.2700	25.3000	+0.079%	400	-1.858%
2021-12-01	25.2800	25.2800	25.2800	25.2800	+0.317%	100	-1.780%
2021-11-30	25.2000	25.2000	25.2000	25.2000	0.000%	200	-1.468%
2021-11-29	25.2000	25.2000	25.2000	25.2000	-0.395%	1,500	-1.468%
2021-11-26	25.3000	25.3000	25.3000	25.3000	+0.397%	200	-1.858%
2021-11-24	25.2000	25.2000	25.2000	25.2000	0.000%	900	-1.468%
2021-11-22	25.2000	25.2000	25.2000	25.2000	0.000%	5,200	-1.468%
2021-11-19	25.2000	25.2000	25.2000	25.2000	+0.159%	2,800	-1.468%
2021-11-18	25.2000	25.2000	25.1600	25.1600	-0.159%	1,600	-1.312%
2021-11-17	25.2000	25.2000	25.2000	25.2000	-0.748%	1,200	-1.468%
2021-11-16	25.2500	25.3900	25.2500	25.3900	+0.554%	325	-2.206%
2021-11-12	25.2000	25.2500	25.2000	25.2500	+0.198%	400	-1.663%
2021-11-11	25.1600	25.2000	25.1600	25.2000	-0.079%	722	-1.468%
2021-11-08	25.2200	25.2200	25.2200	25.2200	+0.040%	500	-1.546%
2021-11-01	25.1100	25.2100	25.1100	25.2100	+0.840%	2,500	-1.507%
2021-10-28	25.0200	25.0200	25.0000	25.0000	-0.040%	4,200	-0.680%
2021-10-27	25.0600	25.0600	25.0100	25.0100	-0.160%	2,600	-0.720%
2021-10-26	25.0500	25.0500	25.0500	25.0500	+0.200%	1,000	-0.878%
2021-10-25	25.0700	25.0700	25.0000	25.0000	-0.239%	3,200	-0.680%
2021-10-22	25.0600	25.0600	25.0600	25.0600	-0.556%	800	-0.918%
2021-10-19	25.1000	25.2000	25.1000	25.2000	+0.599%	1,000	-1.468%
2021-10-18	25.0500	25.0500	25.0000	25.0500	0.000%	800	-0.878%
2021-10-14	25.0500	25.0500	25.0500	25.0500	0.000%	300	-0.878%
2021-10-13	25.0500	25.0500	25.0500	25.0500	+0.120%	100	-0.878%
2021-10-12	25.0200	25.0200	25.0200	25.0200	+0.080%	1,000	-0.759%
2021-10-06	25.0300	25.0300	25.0000	25.0000	-0.040%	4,000	-0.680%
2021-10-05	25.0100	25.0100	25.0100	25.0100	+0.040%	700	-0.720%
2021-09-30	25.0000	25.0000	25.0000	25.0000	0.000%	1,209	-0.680%
2021-09-27	25.0000	25.0000	25.0000	25.0000	0.000%	1,500	-0.680%
2021-09-24	25.0000	25.0000	25.0000	25.0000	+0.321%	1,600	-0.680%
2021-09-23	24.9200	24.9200	24.9200	24.9200	+0.040%	300	-0.361%
2021-09-21	24.9100	24.9200	24.9100	24.9100	-0.040%	1,100	-0.321%
2021-09-20	24.9200	25.0400	24.9200	24.9200	+0.080%	700	-0.361%
2021-09-14	24.9700	24.9700	24.9000	24.9000	-0.994%	2,900	-0.281%
2021-09-13	25.2500	25.2500	25.1500	25.1500	+0.159%	1,500	-1.272%
2021-08-31	25.1100	25.1100	25.1100	25.1100	0.000%	100	-1.115%
2021-08-27	25.0800	25.1100	25.0800	25.1100	+0.040%	400	-1.115%
2021-08-26	25.1000	25.1000	25.1000	25.1000	0.000%	3,000	-1.076%
2021-08-24	25.1000	25.1000	25.0700	25.1000	0.000%	1,400	-1.076%
2021-08-12	25.1000	25.1000	25.1000	25.1000	+0.200%	1,300	-1.076%
2021-08-11	25.0200	25.0500	25.0200	25.0500	+0.200%	5,200	-0.878%
2021-08-06	25.0500	25.0500	25.0000	25.0000	0.000%	900	-0.680%
2021-07-30	24.9600	25.0000	24.9400	25.0000	0.000%	1,700	-0.680%
2021-07-28	25.0000	25.0000	25.0000	25.0000	0.000%	1,399	-0.680%
2021-07-27	25.0000	25.0000	25.0000	25.0000	0.000%	200	-0.680%
2021-07-23	24.9200	25.0000	24.9100	25.0000	0.000%	4,200	-0.680%
2021-07-22	25.0000	25.0000	25.0000	25.0000	+0.806%	1,700	-0.680%
2021-07-21	24.9500	24.9500	24.8000	24.8000	-0.800%	3,000	+0.121%
2021-07-19	25.0000	25.0000	25.0000	25.0000	+0.200%	4,100	-0.680%
2021-07-15	25.0500	25.0500	24.9500	24.9500	-0.399%	2,600	-0.481%
2021-07-14	25.0500	25.0500	25.0500	25.0500	0.000%	10,300	-0.878%
2021-07-13	25.0500	25.0500	25.0200	25.0500	+0.200%	5,000	-0.878%
2021-07-12	25.0200	25.0200	25.0000	25.0000	-0.200%	4,700	-0.680%
2021-07-09	25.0500	25.0500	25.0500	25.0500	-0.713%	200	-0.878%
2021-07-08	25.2300	25.2300	25.2300	25.2300	+0.839%	1,800	-1.585%
2021-07-06	25.0200	25.0200	25.0200	25.0200	+0.080%	900	-0.759%
2021-06-29	25.0000	25.0000	25.0000	25.0000	0.000%	2,900	-0.680%
2021-06-28	25.0000	25.0000	25.0000	25.0000	+0.281%	100	-0.680%
2021-06-25	25.0000	25.0200	24.9300	24.9300	-0.280%	2,100	-0.401%
2021-06-24	25.0200	25.0200	25.0000	25.0000	-0.080%	7,300	-0.680%
2021-06-22	25.1500	25.1500	25.0000	25.0200	+0.080%	5,625	-0.759%
2021-06-21	25.0100	25.0100	25.0000	25.0000	-0.754%	2,800	-0.680%
2021-06-16	25.1800	25.1900	25.1800	25.1900	+0.439%	2,800	-1.429%
2021-06-15	25.0200	25.0800	25.0200	25.0800	-0.830%	2,700	-0.997%
2021-06-11	25.2900	25.2900	25.2900	25.2900	-0.040%	700	-1.819%
2021-06-10	25.2600	25.3000	25.2600	25.3000	+0.079%	5,867	-1.858%
2021-06-09	25.2800	25.2800	25.2800	25.2800	+0.158%	4,600	-1.780%
2021-06-07	25.2400	25.2400	25.2400	25.2400	+0.238%	1,000	-1.624%
2021-05-28	25.1800	25.1800	25.1800	25.1800	0.000%	1,200	-1.390%
2021-05-26	25.1800	25.1800	25.1800	25.1800	0.000%	1,400	-1.390%
2021-05-21	25.1800	25.1800	25.1800	25.1800	-1.756%	200	-1.390%
2021-05-18	25.6300	25.6300	25.6300	25.6300	+1.828%	600	-3.121%
2021-05-14	25.1700	25.1700	25.1700	25.1700	-0.119%	100	-1.351%
2021-05-13	25.2000	25.2000	25.2000	25.2000	0.000%	5,105	-1.468%
2021-05-12	25.2000	25.2000	25.2000	25.2000	+0.199%	500	-1.468%
2021-05-05	25.1500	25.1500	25.1500	25.1500	0.000%	970	-1.272%
2021-05-04	25.2000	25.2000	25.1500	25.1500	0.000%	4,000	-1.272%
2021-05-03	25.3500	25.3500	25.1500	25.1500	-0.984%	7,400	-1.272%
2021-04-30	25.3600	25.4000	25.3500	25.4000	+0.554%	900	-2.244%
2021-04-29	25.2600	25.2600	25.2600	25.2600	+0.278%	500	-1.702%
2021-04-19	25.1900	25.1900	25.1900	25.1900	+0.040%	800	-1.429%
2021-04-09	25.1800	25.1800	25.1800	25.1800	-1.255%	800	-1.390%
2021-04-06	25.5000	25.5000	25.5000	25.5000	0.000%	400	-2.627%
2021-03-26	25.5000	25.5000	25.5000	25.5000	-0.662%	100	-2.627%
2021-03-25	25.6700	25.6700	25.6700	25.6700	+1.663%	100	-3.272%
2021-03-22	25.2500	25.2500	25.2500	25.2500	-0.394%	300	-1.663%
2021-03-17	25.1600	25.3500	25.1500	25.3500	+1.036%	1,460	-2.051%
2021-03-16	26.0400	26.0400	25.0900	25.0900	-0.830%	3,169	-1.036%
2021-02-26	25.3000	25.3000	25.3000	25.3000	+0.198%	600	-1.858%
2021-02-25	25.1900	25.2500	25.1900	25.2500	+0.879%	400	-1.663%
2021-02-22	25.0300	25.0300	25.0300	25.0300	-1.067%	100	-0.799%
2021-02-10	25.3000	25.3000	25.3000	25.3000	0.000%	100	-1.858%
2021-02-09	25.2700	25.3000	25.2700	25.3000	+0.198%	990	-1.858%
2021-02-04	25.2500	25.2500	25.2500	25.2500	+0.198%	200	-1.663%
2021-02-02	25.2000	25.2000	25.2000	25.2000	+0.398%	300	-1.468%
2021-02-01	25.1000	25.1000	25.1000	25.1000	+0.200%	700	-1.076%
2021-01-29	25.0500	25.0500	25.0500	25.0500	0.000%	400	-0.878%
2021-01-28	25.0500	25.0500	25.0500	25.0500	-0.792%	154	-0.878%
2021-01-26	25.2100	25.2500	25.2100	25.2500	+0.758%	500	-1.663%
2021-01-25	25.1900	25.2100	25.0600	25.0600	-0.159%	2,140	-0.918%
2021-01-20	25.1000	25.1000	25.1000	25.1000	-0.594%	600	-1.076%
2021-01-19	25.1900	25.2500	25.1900	25.2500	+0.558%	1,400	-1.663%
2021-01-18	25.1100	25.1100	25.1100	25.1100	-0.554%	500	-1.115%
2021-01-14	25.2500	25.2500	25.2500	25.2500	-0.512%	200	-1.663%
2021-01-05	25.0200	25.3800	25.0200	25.3800	+0.754%	3,816	-2.167%
2020-12-29	25.1800	25.1900	25.1800	25.1900	0.000%	600	-1.429%
2020-12-24	25.1500	25.1900	25.1500	25.1900	+0.040%	900	-1.429%
2020-12-17	25.0800	25.1800	25.0800	25.1800	+0.519%	400	-1.390%
2020-12-15	25.0500	25.0500	25.0500	25.0500	-0.988%	1,100	-0.878%
2020-12-04	25.3000	25.3000	25.3000	25.3000	-0.354%	600	-1.858%
2020-12-01	25.3900	25.3900	25.3900	25.3900	+0.079%	300	-2.206%
2020-11-27	25.3300	25.3700	25.3300	25.3700	+0.875%	800	-2.128%
2020-11-25	25.1000	25.1500	25.1000	25.1500	-0.435%	3,000	-1.272%
2020-11-24	25.2600	25.2600	25.2600	25.2600	+0.238%	100	-1.702%
2020-11-23	25.1500	25.2000	25.1500	25.2000	+0.398%	1,500	-1.468%
2020-11-17	25.0900	25.1000	25.0900	25.1000	+0.440%	1,171	-1.076%
2020-11-06	24.9900	24.9900	24.9900	24.9900	+0.563%	300	-0.640%
2020-11-05	24.8500	24.8500	24.8500	24.8500	+0.526%	385	-0.080%
2020-10-30	24.8300	24.8300	24.7200	24.7200	-0.763%	1,200	+0.445%
2020-10-28	25.0300	25.0300	24.9100	24.9100	-0.559%	2,640	-0.321%
2020-10-20	25.0500	25.0500	25.0500	25.0500	-0.792%	154	-0.878%
2020-10-19	25.2500	25.2500	25.2500	25.2500	+0.598%	200	-1.663%
2020-10-13	25.1000	25.1000	25.1000	25.1000	0.000%	1,500	-1.076%
2020-10-09	25.0400	25.1000	25.0300	25.1000	-0.594%	3,700	-1.076%
2020-10-08	25.1400	25.2500	25.1400	25.2500	+0.798%	900	-1.663%
2020-10-07	25.0500	25.0500	25.0500	25.0500	+0.120%	800	-0.878%
2020-10-06	25.0200	25.0200	25.0200	25.0200	0.000%	500	-0.759%
2020-10-05	25.0200	25.0200	25.0200	25.0200	+0.846%	500	-0.759%
2020-10-01	24.8100	24.8100	24.8100	24.8100	-0.958%	4,501	+0.081%
2020-09-25	25.2500	25.2500	25.0500	25.0500	-0.792%	500	-0.878%
2020-09-14	25.2500	25.2500	25.2500	25.2500	-0.198%	1,100	-1.663%
2020-09-08	25.3000	25.3000	25.3000	25.3000	-0.784%	100	-1.858%
2020-09-04	25.4400	25.5000	25.4400	25.5000	+0.791%	4,500	-2.627%
2020-09-03	25.3000	25.3000	25.3000	25.3000	0.000%	300	-1.858%
2020-09-02	25.3000	25.3000	25.3000	25.3000	0.000%	302	-1.858%
2020-08-18	25.3000	25.3000	25.3000	25.3000	0.000%	717	-1.858%
2020-08-14	25.3000	25.3000	25.3000	25.3000	-0.354%	400	-1.858%
2020-08-11	25.3900	25.3900	25.3900	25.3900	+0.356%	100	-2.206%
2020-08-06	25.3500	25.3500	25.3000	25.3000	-0.197%	1,100	-1.858%
2020-08-05	25.3500	25.3500	25.3500	25.3500	+0.198%	200	-2.051%
2020-08-04	25.3100	25.3100	25.3000	25.3000	0.000%	800	-1.858%
2020-07-29	25.3900	25.3900	25.3000	25.3000	0.000%	500	-1.858%
2020-07-27	25.2000	25.3000	25.2000	25.3000	+1.160%	400	-1.858%
2020-07-24	25.0100	25.0100	25.0100	25.0100	+0.040%	329	-0.720%
2020-07-15	25.0700	25.0700	25.0000	25.0000	0.000%	2,500	-0.680%
2020-06-30	25.0000	25.0000	25.0000	25.0000	+0.523%	1,609	-0.680%
2020-06-25	25.0000	25.0000	24.8700	24.8700	+0.080%	1,800	-0.161%
2020-06-24	24.8900	24.8900	24.8500	24.8500	-0.040%	2,000	-0.080%
2020-06-23	24.8700	24.8700	24.8500	24.8600	-0.040%	1,500	-0.121%
2020-06-22	24.8700	24.8700	24.8700	24.8700	-0.520%	600	-0.161%
2020-06-16	25.0000	25.0000	25.0000	25.0000	-1.186%	800	-0.680%
2020-06-11	25.3000	25.3000	25.3000	25.3000	-0.197%	300	-1.858%
2020-06-10	25.3000	25.3500	25.3000	25.3500	+0.198%	1,800	-2.051%
2020-06-05	25.3000	25.3000	25.3000	25.3000	-0.197%	300	-1.858%
2020-06-03	25.3500	25.3500	25.3500	25.3500	+0.396%	700	-2.051%
2020-06-02	25.2500	25.2500	25.2500	25.2500	0.000%	200	-1.663%
2020-05-28	25.2400	25.2500	25.2400	25.2500	+0.798%	600	-1.663%
2020-05-26	25.0700	25.0700	25.0500	25.0500	-0.988%	300	-0.878%
2020-05-19	25.1600	25.3000	25.1600	25.3000	+1.200%	1,500	-1.858%
2020-05-12	24.9900	25.0000	24.9900	25.0000	-0.040%	204	-0.680%
2020-05-11	25.0100	25.0100	25.0100	25.0100	-0.715%	100	-0.720%
2020-05-07	25.1900	25.1900	25.1900	25.1900	+0.760%	100	-1.429%
2020-05-06	24.9900	25.0000	24.9900	25.0000	0.000%	1,300	-0.680%
2020-05-05	25.0000	25.0500	25.0000	25.0000	+0.604%	1,000	-0.680%
2020-05-04	24.8500	24.8500	24.8500	24.8500	-0.640%	300	-0.080%
2020-05-01	24.2500	25.0100	24.2500	25.0100	+4.208%	3,375	-0.720%
2020-04-30	24.0000	24.0000	24.0000	24.0000	0.000%	470	+3.458%
2020-04-29	24.0500	24.0500	24.0000	24.0000	-0.042%	1,000	+3.458%
2020-04-27	24.0100	24.0100	24.0100	24.0100	+0.042%	628	+3.415%
2020-04-23	24.2500	24.2500	24.0000	24.0000	-0.042%	2,500	+3.458%
2020-04-22	24.0100	24.0100	24.0100	24.0100	+1.910%	1,000	+3.415%
2020-04-14	23.5600	23.5600	23.5600	23.5600	+1.903%	371	+5.390%
2020-04-06	23.1200	23.1200	23.1200	23.1200	-3.667%	178	+7.396%
2020-03-31	23.9900	24.0000	23.9900	24.0000	+0.042%	2,809	+3.458%
2020-03-30	22.0000	23.9900	22.0000	23.9900	+11.581%	1,562	+3.501%
2020-03-27	21.5000	21.5000	21.5000	21.5000	-2.273%	300	+15.488%
2020-03-26	22.0000	22.0000	22.0000	22.0000	+4.762%	200	+12.864%

.dark-mode .N51H7l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N51H7l{ color: #333333; background-color: white; border: 2px solid #333333; }BPS-CBROOKFIELD PROPERTY SPLIT CL Astock TSE

BPS-C
BROOKFIELD PROPERTY SPLIT CL A
stock TSE