Brookfield Corp (BN-PB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 11.38 | 11.42 | 11.12 | 11.18 | 11.18 | 15,104 |
| Jun 24, 2024 | 11.25 | 11.25 | 11.01 | 11.06 | 11.06 | 4,400 |
| Jun 21, 2024 | 11.10 | 11.11 | 11.00 | 11.01 | 11.01 | 10,400 |
| Jun 20, 2024 | 11.13 | 11.13 | 10.85 | 11.00 | 11.00 | 15,030 |
| Jun 19, 2024 | 11.20 | 11.20 | 10.96 | 10.96 | 10.96 | 4,309 |
| Jun 18, 2024 | 10.78 | 11.05 | 10.78 | 11.05 | 11.05 | 12,878 |
| Jun 17, 2024 | 11.30 | 11.30 | 10.87 | 10.87 | 10.87 | 4,087 |
| Jun 14, 2024 | 11.48 | 11.48 | 11.28 | 11.32 | 11.32 | 7,499 |
| Jun 14, 2024 | 0.315 Dividend | |||||
| Jun 13, 2024 | 11.74 | 11.74 | 11.66 | 11.67 | 11.36 | 3,200 |
| Jun 12, 2024 | 11.91 | 11.91 | 11.66 | 11.70 | 11.38 | 4,505 |
| Jun 11, 2024 | 11.82 | 11.82 | 11.70 | 11.70 | 11.38 | 7,518 |
| Jun 10, 2024 | 11.81 | 11.85 | 11.81 | 11.85 | 11.53 | 400 |
| Jun 07, 2024 | 11.89 | 11.90 | 11.89 | 11.90 | 11.58 | 2,500 |
| Jun 06, 2024 | 12.20 | 12.20 | 11.82 | 11.95 | 11.63 | 13,196 |
| Jun 05, 2024 | 12.15 | 12.20 | 12.15 | 12.15 | 11.82 | 3,418 |
| Jun 04, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.82 | - |
| Jun 03, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.82 | 400 |
| May 31, 2024 | 12.12 | 12.21 | 12.10 | 12.21 | 11.88 | 4,690 |
| May 30, 2024 | 12.25 | 12.25 | 12.12 | 12.12 | 11.79 | 1,300 |
| May 29, 2024 | 12.21 | 12.21 | 12.08 | 12.08 | 11.75 | 3,665 |
| May 28, 2024 | 12.35 | 12.35 | 12.26 | 12.26 | 11.93 | 5,928 |
| May 27, 2024 | 12.09 | 12.36 | 12.09 | 12.35 | 12.02 | 26,063 |
| May 24, 2024 | 12.10 | 12.15 | 12.00 | 12.09 | 11.76 | 8,800 |
| May 23, 2024 | 12.06 | 12.25 | 12.06 | 12.25 | 11.92 | 7,174 |
| May 22, 2024 | 12.25 | 12.25 | 12.13 | 12.13 | 11.80 | 4,900 |
| May 21, 2024 | 12.20 | 12.29 | 12.16 | 12.29 | 11.96 | 4,400 |
| May 17, 2024 | 12.20 | 12.29 | 12.20 | 12.29 | 11.96 | 4,700 |
| May 16, 2024 | 12.37 | 12.37 | 12.19 | 12.19 | 11.86 | 3,750 |
| May 15, 2024 | 12.50 | 12.50 | 12.25 | 12.27 | 11.94 | 2,689 |
| May 14, 2024 | 12.36 | 12.45 | 12.31 | 12.42 | 12.08 | 4,533 |
| May 13, 2024 | 12.30 | 12.35 | 12.30 | 12.30 | 11.97 | 10,400 |
| May 10, 2024 | 12.30 | 12.46 | 12.20 | 12.25 | 11.92 | 7,500 |
| May 09, 2024 | 12.21 | 12.46 | 12.20 | 12.27 | 11.94 | 7,200 |
| May 08, 2024 | 12.48 | 12.48 | 12.24 | 12.25 | 11.92 | 15,779 |
| May 07, 2024 | 12.40 | 12.44 | 12.37 | 12.44 | 12.10 | 9,500 |
| May 06, 2024 | 12.45 | 12.45 | 12.42 | 12.45 | 12.11 | 4,877 |
| May 03, 2024 | 12.55 | 12.55 | 12.27 | 12.31 | 11.98 | 10,930 |
| May 02, 2024 | 12.35 | 12.44 | 12.35 | 12.44 | 12.10 | 6,098 |
| May 01, 2024 | 12.43 | 12.43 | 12.33 | 12.35 | 12.02 | 3,011 |
| Apr 30, 2024 | 12.40 | 12.45 | 12.31 | 12.42 | 12.08 | 11,070 |
| Apr 29, 2024 | 12.50 | 12.50 | 12.44 | 12.45 | 12.11 | 5,500 |
| Apr 26, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.13 | 4,900 |
| Apr 25, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.93 | - |
| Apr 24, 2024 | 12.35 | 12.46 | 12.26 | 12.26 | 11.93 | 6,444 |
| Apr 23, 2024 | 12.37 | 12.46 | 12.37 | 12.46 | 12.12 | 57,246 |
| Apr 22, 2024 | 12.42 | 12.42 | 12.35 | 12.36 | 12.03 | 1,002 |
| Apr 19, 2024 | 12.45 | 12.50 | 12.45 | 12.47 | 12.13 | 8,769 |
| Apr 18, 2024 | 12.41 | 12.41 | 12.34 | 12.35 | 12.02 | 17,602 |
| Apr 17, 2024 | 12.45 | 12.45 | 12.41 | 12.41 | 12.08 | 2,400 |
| Apr 16, 2024 | 12.45 | 12.45 | 12.41 | 12.41 | 12.08 | 300 |
| Apr 15, 2024 | 12.54 | 12.54 | 12.41 | 12.45 | 12.11 | 20,100 |
| Apr 12, 2024 | 12.42 | 12.42 | 12.41 | 12.41 | 12.08 | 200 |
| Apr 11, 2024 | 12.44 | 12.46 | 12.41 | 12.42 | 12.08 | 12,485 |
| Apr 10, 2024 | 12.43 | 12.50 | 12.41 | 12.41 | 12.08 | 6,745 |
| Apr 09, 2024 | 12.41 | 12.43 | 12.41 | 12.43 | 12.09 | 3,500 |
| Apr 08, 2024 | 12.45 | 12.45 | 12.42 | 12.42 | 12.08 | 3,678 |
| Apr 05, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.09 | 600 |
| Apr 04, 2024 | 12.45 | 12.47 | 12.45 | 12.45 | 12.11 | 7,500 |
| Apr 03, 2024 | 12.46 | 12.55 | 12.42 | 12.55 | 12.21 | 2,500 |
| Apr 02, 2024 | 12.40 | 12.52 | 12.40 | 12.48 | 12.14 | 3,200 |
| Apr 01, 2024 | 12.51 | 12.51 | 12.43 | 12.43 | 12.09 | 1,963 |
| Mar 28, 2024 | 12.52 | 12.53 | 12.41 | 12.49 | 12.15 | 1,074 |
| Mar 27, 2024 | 12.29 | 12.50 | 12.29 | 12.41 | 12.08 | 8,298 |
| Mar 26, 2024 | 12.35 | 12.40 | 12.30 | 12.40 | 12.07 | 2,737 |
| Mar 25, 2024 | 12.46 | 12.46 | 12.32 | 12.35 | 12.02 | 8,000 |
| Mar 22, 2024 | 12.39 | 12.40 | 12.35 | 12.35 | 12.02 | 6,794 |
| Mar 21, 2024 | 12.34 | 12.40 | 12.30 | 12.38 | 12.05 | 6,600 |
| Mar 20, 2024 | 12.30 | 12.30 | 12.25 | 12.25 | 11.92 | 7,612 |
| Mar 19, 2024 | 12.30 | 12.30 | 12.26 | 12.30 | 11.97 | 1,450 |
| Mar 18, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.85 | 100 |
| Mar 15, 2024 | 12.29 | 12.30 | 12.21 | 12.30 | 11.97 | 1,064 |
| Mar 14, 2024 | 12.29 | 12.29 | 12.04 | 12.04 | 11.72 | 7,150 |
| Mar 14, 2024 | 0.315 Dividend | |||||
| Mar 13, 2024 | 12.40 | 12.47 | 12.40 | 12.45 | 11.81 | 3,700 |
| Mar 12, 2024 | 12.44 | 12.48 | 12.42 | 12.44 | 11.80 | 2,350 |
| Mar 11, 2024 | 12.41 | 12.42 | 12.41 | 12.42 | 11.78 | 1,000 |
| Mar 08, 2024 | 12.37 | 12.40 | 12.37 | 12.40 | 11.76 | 1,000 |
| Mar 07, 2024 | 12.40 | 12.41 | 12.31 | 12.41 | 11.77 | 3,383 |
| Mar 06, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.69 | 100 |
| Mar 05, 2024 | 12.42 | 12.53 | 12.42 | 12.47 | 11.83 | 4,400 |
| Mar 04, 2024 | 12.35 | 12.40 | 12.35 | 12.40 | 11.76 | 1,105 |
| Mar 01, 2024 | 12.40 | 12.47 | 12.40 | 12.40 | 11.76 | 5,300 |
| Feb 29, 2024 | 12.33 | 12.37 | 12.33 | 12.37 | 11.73 | 800 |
| Feb 28, 2024 | 12.35 | 12.36 | 12.35 | 12.35 | 11.71 | 500 |
| Feb 27, 2024 | 12.32 | 12.34 | 12.32 | 12.32 | 11.68 | 1,400 |
| Feb 26, 2024 | 12.27 | 12.43 | 12.27 | 12.35 | 11.71 | 4,827 |
| Feb 23, 2024 | 12.33 | 12.34 | 12.26 | 12.26 | 11.63 | 3,108 |
| Feb 22, 2024 | 12.08 | 12.25 | 12.08 | 12.18 | 11.55 | 833 |
| Feb 21, 2024 | 12.05 | 12.08 | 12.00 | 12.00 | 11.38 | 2,800 |
| Feb 20, 2024 | 12.05 | 12.05 | 11.91 | 11.91 | 11.30 | 1,100 |
| Feb 16, 2024 | 12.03 | 12.07 | 11.94 | 12.04 | 11.42 | 2,876 |
| Feb 15, 2024 | 11.95 | 12.00 | 11.89 | 12.00 | 11.38 | 5,179 |
| Feb 14, 2024 | 11.80 | 11.95 | 11.80 | 11.91 | 11.30 | 1,600 |
| Feb 13, 2024 | 11.86 | 11.94 | 11.86 | 11.94 | 11.32 | 1,100 |
| Feb 12, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.24 | 1,084 |
| Feb 09, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.24 | 1,100 |
| Feb 08, 2024 | 11.80 | 11.84 | 11.80 | 11.81 | 11.20 | 3,013 |
| Feb 07, 2024 | 11.78 | 11.80 | 11.78 | 11.80 | 11.19 | 600 |
| Feb 06, 2024 | 11.80 | 11.80 | 11.79 | 11.79 | 11.18 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.