Brookfield Corp (BN-PK.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.70

+0.31

(+2.77%)

At close: 02:19PM EDT

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 14, 2024	0.315 Dividend
Jun 13, 2024	12.00	12.00	11.70	11.70	11.39	700
Jun 12, 2024	11.73	11.95	11.73	11.95	11.63	2,872
Jun 11, 2024	11.73	11.73	11.67	11.73	11.41	8,407
Jun 10, 2024	11.76	11.76	11.75	11.75	11.43	200
Jun 07, 2024	11.75	12.00	11.75	11.81	11.49	8,820
Jun 06, 2024	12.06	12.06	11.75	11.76	11.44	31,900
Jun 05, 2024	12.12	12.12	12.12	12.12	11.79	800
Jun 04, 2024	12.12	12.12	12.12	12.12	11.79	-
Jun 03, 2024	12.16	12.16	12.05	12.12	11.79	3,826
May 31, 2024	11.95	12.00	11.95	12.00	11.68	60,108
May 30, 2024	12.07	12.07	11.97	11.97	11.65	9,733
May 29, 2024	12.25	12.25	12.25	12.25	11.92	-
May 28, 2024	12.25	12.25	12.25	12.25	11.92	2,032
May 27, 2024	12.10	12.21	12.10	12.21	11.88	3,700
May 24, 2024	12.05	12.07	12.01	12.07	11.75	2,228
May 23, 2024	12.06	12.06	12.06	12.06	11.74	-
May 22, 2024	12.17	12.17	12.06	12.06	11.74	1,700
May 21, 2024	12.16	12.16	12.16	12.16	11.83	700
May 17, 2024	12.11	12.11	12.10	12.10	11.77	500
May 16, 2024	12.15	12.15	12.10	12.14	11.81	10,000
May 15, 2024	12.20	12.26	12.10	12.10	11.77	21,191
May 14, 2024	12.21	12.22	12.20	12.20	11.87	2,000
May 13, 2024	12.25	12.25	12.20	12.20	11.87	2,486
May 10, 2024	12.20	12.21	12.13	12.20	11.87	16,100
May 09, 2024	12.20	12.25	12.15	12.15	11.82	8,800
May 08, 2024	12.23	12.25	12.20	12.25	11.92	2,200
May 07, 2024	12.28	12.30	12.28	12.30	11.97	15,513
May 06, 2024	12.28	12.28	12.28	12.28	11.95	-
May 03, 2024	12.25	12.28	12.25	12.28	11.95	4,200
May 02, 2024	12.35	12.35	12.35	12.35	12.02	500
May 01, 2024	12.22	12.22	12.22	12.22	11.89	200
Apr 30, 2024	12.21	12.21	12.15	12.15	11.82	1,700
Apr 29, 2024	12.27	12.27	12.27	12.27	11.94	-
Apr 26, 2024	12.27	12.27	12.27	12.27	11.94	100
Apr 25, 2024	12.30	12.30	12.30	12.30	11.97	-
Apr 24, 2024	12.21	12.30	12.20	12.30	11.97	1,800
Apr 23, 2024	11.84	12.30	11.84	12.30	11.97	320
Apr 22, 2024	12.26	12.26	12.26	12.26	11.93	272
Apr 19, 2024	12.26	12.26	12.26	12.26	11.93	-
Apr 18, 2024	12.26	12.26	12.26	12.26	11.93	-
Apr 17, 2024	12.26	12.26	12.26	12.26	11.93	-
Apr 16, 2024	12.30	12.30	12.26	12.26	11.93	1,194
Apr 15, 2024	12.25	12.31	12.25	12.31	11.98	200
Apr 12, 2024	12.29	12.29	12.29	12.29	11.96	-
Apr 11, 2024	12.40	12.40	12.29	12.29	11.96	6,200
Apr 10, 2024	12.40	12.40	12.34	12.34	12.01	4,500
Apr 09, 2024	12.35	12.35	12.35	12.35	12.02	-
Apr 08, 2024	12.37	12.37	12.31	12.35	12.02	1,500
Apr 05, 2024	12.35	12.40	12.31	12.31	11.98	2,900
Apr 04, 2024	12.35	12.39	12.35	12.39	12.06	3,307
Apr 03, 2024	12.31	12.31	12.31	12.31	11.98	700
Apr 02, 2024	12.35	12.35	12.35	12.35	12.02	-
Apr 01, 2024	12.35	12.35	12.35	12.35	12.02	606
Mar 28, 2024	12.30	12.40	12.30	12.40	12.07	6,825
Mar 27, 2024	12.40	12.40	12.40	12.40	12.07	2,400
Mar 26, 2024	12.05	12.20	12.03	12.20	11.87	1,049
Mar 25, 2024	12.30	12.30	12.30	12.30	11.97	400
Mar 22, 2024	12.31	12.31	12.31	12.31	11.98	-
Mar 21, 2024	12.30	12.35	12.30	12.31	11.98	400
Mar 20, 2024	12.20	12.20	12.20	12.20	11.87	1,700
Mar 19, 2024	12.25	12.25	12.16	12.25	11.92	2,672
Mar 18, 2024	12.30	12.30	12.30	12.30	11.97	700
Mar 15, 2024	12.00	12.00	12.00	12.00	11.68	-
Mar 14, 2024	12.31	12.31	12.00	12.00	11.68	3,826
Mar 14, 2024	0.315 Dividend
Mar 13, 2024	12.38	12.38	12.34	12.34	11.70	269
Mar 12, 2024	12.33	12.35	12.33	12.35	11.71	1,200
Mar 11, 2024	12.35	12.35	12.27	12.27	11.63	500
Mar 08, 2024	12.28	12.29	12.27	12.29	11.65	5,020
Mar 07, 2024	12.30	12.30	12.25	12.29	11.65	5,236
Mar 06, 2024	12.30	12.30	12.25	12.25	11.62	300
Mar 05, 2024	12.30	12.52	12.30	12.43	11.79	2,000
Mar 04, 2024	12.29	12.29	12.29	12.29	11.65	100
Mar 01, 2024	12.35	12.35	12.35	12.35	11.71	2,600
Feb 29, 2024	12.35	12.35	12.35	12.35	11.71	-
Feb 28, 2024	12.27	12.35	12.27	12.35	11.71	300
Feb 27, 2024	12.26	12.26	12.26	12.26	11.63	-
Feb 26, 2024	12.27	12.27	12.22	12.26	11.63	1,900
Feb 23, 2024	12.20	12.20	12.20	12.20	11.57	-
Feb 22, 2024	12.20	12.20	12.20	12.20	11.57	300
Feb 21, 2024	11.96	11.97	11.96	11.97	11.35	200
Feb 20, 2024	11.98	11.98	11.98	11.98	11.36	-
Feb 16, 2024	11.97	11.98	11.92	11.98	11.36	1,400
Feb 15, 2024	11.95	11.95	11.80	11.95	11.33	6,697
Feb 14, 2024	11.88	11.88	11.88	11.88	11.27	200
Feb 13, 2024	11.94	11.94	11.85	11.94	11.32	2,130
Feb 12, 2024	11.86	11.86	11.86	11.86	11.25	100
Feb 09, 2024	11.79	11.79	11.79	11.79	11.18	-
Feb 08, 2024	11.80	11.80	11.76	11.79	11.18	3,452
Feb 07, 2024	11.75	11.80	11.72	11.78	11.17	5,501
Feb 06, 2024	11.80	11.80	11.75	11.75	11.14	2,100
Feb 05, 2024	11.81	11.85	11.80	11.81	11.20	1,500
Feb 02, 2024	11.75	11.86	11.75	11.86	11.25	4,500
Feb 01, 2024	11.74	11.75	11.74	11.75	11.14	2,100
Jan 31, 2024	11.70	11.70	11.67	11.67	11.07	4,080
Jan 30, 2024	11.67	11.67	11.66	11.66	11.06	500
Jan 29, 2024	11.72	11.72	11.63	11.63	11.03	500
Jan 26, 2024	11.78	11.78	11.78	11.78	11.17	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,068.02+1,038.10(+1.15%)

Brookfield Corp (BN-PK.TO)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,068.02
+1,038.10(+1.15%)