Brookfield Corp (BN-PC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:31PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 11.25 | 11.25 | 11.20 | 11.22 | 11.22 | 4,900 |
| Jun 24, 2024 | 11.16 | 11.20 | 11.16 | 11.17 | 11.17 | 1,100 |
| Jun 21, 2024 | 11.05 | 11.14 | 11.05 | 11.14 | 11.14 | 1,400 |
| Jun 20, 2024 | 11.01 | 11.05 | 10.99 | 11.05 | 11.05 | 3,400 |
| Jun 19, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Jun 18, 2024 | 10.99 | 11.11 | 10.96 | 10.99 | 10.99 | 3,400 |
| Jun 17, 2024 | 11.30 | 11.30 | 10.98 | 10.98 | 10.98 | 2,900 |
| Jun 14, 2024 | 11.69 | 11.69 | 11.35 | 11.40 | 11.40 | 1,700 |
| Jun 14, 2024 | 0.315 Dividend | |||||
| Jun 13, 2024 | 11.85 | 11.85 | 11.71 | 11.71 | 11.39 | 3,800 |
| Jun 12, 2024 | 11.68 | 11.80 | 11.68 | 11.80 | 11.48 | 700 |
| Jun 11, 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.39 | 2,600 |
| Jun 10, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.53 | 400 |
| Jun 07, 2024 | 11.83 | 11.85 | 11.83 | 11.85 | 11.53 | 500 |
| Jun 06, 2024 | 12.00 | 12.00 | 11.75 | 11.80 | 11.48 | 3,700 |
| Jun 05, 2024 | 12.10 | 12.14 | 12.05 | 12.13 | 11.80 | 2,200 |
| Jun 04, 2024 | 12.14 | 12.14 | 12.05 | 12.05 | 11.73 | 1,050 |
| Jun 03, 2024 | 12.10 | 12.10 | 12.02 | 12.08 | 11.76 | 900 |
| May 31, 2024 | 12.06 | 12.06 | 12.00 | 12.01 | 11.69 | 2,350 |
| May 30, 2024 | 12.25 | 12.25 | 12.07 | 12.07 | 11.75 | 1,300 |
| May 29, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.87 | - |
| May 28, 2024 | 12.27 | 12.27 | 12.20 | 12.20 | 11.87 | 1,300 |
| May 27, 2024 | 12.10 | 12.26 | 12.10 | 12.26 | 11.93 | 1,350 |
| May 24, 2024 | 12.15 | 12.18 | 12.07 | 12.07 | 11.75 | 500 |
| May 23, 2024 | 12.08 | 12.12 | 12.08 | 12.12 | 11.79 | 900 |
| May 22, 2024 | 12.25 | 12.25 | 12.05 | 12.06 | 11.74 | 2,300 |
| May 21, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.92 | 4,216 |
| May 17, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.84 | - |
| May 16, 2024 | 12.23 | 12.23 | 12.17 | 12.17 | 11.84 | 200 |
| May 15, 2024 | 12.25 | 12.25 | 12.20 | 12.20 | 11.87 | 500 |
| May 14, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - |
| May 13, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 100 |
| May 10, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.89 | 100 |
| May 09, 2024 | 12.35 | 12.35 | 12.24 | 12.30 | 11.97 | 600 |
| May 08, 2024 | 12.34 | 12.35 | 12.20 | 12.20 | 11.87 | 1,100 |
| May 07, 2024 | 12.30 | 12.35 | 12.30 | 12.35 | 12.02 | 2,000 |
| May 06, 2024 | 12.25 | 12.25 | 12.23 | 12.23 | 11.90 | 440 |
| May 03, 2024 | 12.35 | 12.35 | 12.29 | 12.30 | 11.97 | 5,600 |
| May 02, 2024 | 12.35 | 12.40 | 12.32 | 12.39 | 12.06 | 5,296 |
| May 01, 2024 | 12.40 | 12.40 | 12.24 | 12.25 | 11.92 | 4,100 |
| Apr 30, 2024 | 12.40 | 12.40 | 12.35 | 12.40 | 12.07 | 1,500 |
| Apr 29, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - |
| Apr 26, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 200 |
| Apr 25, 2024 | 12.40 | 12.45 | 12.40 | 12.40 | 12.07 | 800 |
| Apr 24, 2024 | 12.36 | 12.36 | 12.32 | 12.35 | 12.02 | 1,908 |
| Apr 23, 2024 | 12.35 | 12.38 | 12.35 | 12.36 | 12.03 | 1,140 |
| Apr 22, 2024 | 12.31 | 12.31 | 12.25 | 12.25 | 11.92 | 2,200 |
| Apr 19, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 400 |
| Apr 18, 2024 | 12.40 | 12.40 | 12.23 | 12.26 | 11.93 | 1,100 |
| Apr 17, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 200 |
| Apr 16, 2024 | 12.40 | 12.40 | 12.35 | 12.35 | 12.02 | 459 |
| Apr 15, 2024 | 12.44 | 12.44 | 12.35 | 12.35 | 12.02 | 1,700 |
| Apr 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 100 |
| Apr 11, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 500 |
| Apr 10, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 1,300 |
| Apr 09, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 2,806 |
| Apr 08, 2024 | 12.40 | 12.46 | 12.40 | 12.45 | 12.12 | 1,500 |
| Apr 05, 2024 | 12.35 | 12.40 | 12.35 | 12.40 | 12.07 | 2,100 |
| Apr 04, 2024 | 12.40 | 12.40 | 12.39 | 12.39 | 12.06 | 4,500 |
| Apr 03, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - |
| Apr 02, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 200 |
| Apr 01, 2024 | 12.35 | 12.35 | 12.33 | 12.33 | 12.00 | 4,100 |
| Mar 28, 2024 | 12.38 | 12.39 | 12.30 | 12.35 | 12.02 | 5,161 |
| Mar 27, 2024 | 12.40 | 12.40 | 12.39 | 12.39 | 12.06 | 10,419 |
| Mar 26, 2024 | 12.40 | 12.40 | 12.35 | 12.35 | 12.02 | 1,300 |
| Mar 25, 2024 | 12.40 | 12.40 | 12.35 | 12.38 | 12.05 | 1,970 |
| Mar 22, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 600 |
| Mar 21, 2024 | 12.39 | 12.50 | 12.34 | 12.40 | 12.07 | 3,927 |
| Mar 20, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.92 | 1,000 |
| Mar 19, 2024 | 12.27 | 12.30 | 12.27 | 12.30 | 11.97 | 3,375 |
| Mar 18, 2024 | 12.25 | 12.25 | 12.20 | 12.22 | 11.89 | 1,300 |
| Mar 15, 2024 | 12.23 | 12.25 | 12.22 | 12.22 | 11.89 | 1,300 |
| Mar 14, 2024 | 12.36 | 12.36 | 12.05 | 12.17 | 11.84 | 1,409 |
| Mar 14, 2024 | 0.315 Dividend | |||||
| Mar 13, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.76 | 4,100 |
| Mar 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.76 | - |
| Mar 11, 2024 | 12.45 | 12.45 | 12.40 | 12.40 | 11.76 | 800 |
| Mar 08, 2024 | 12.31 | 12.39 | 12.30 | 12.39 | 11.75 | 3,000 |
| Mar 07, 2024 | 12.31 | 12.31 | 12.20 | 12.29 | 11.66 | 2,419 |
| Mar 06, 2024 | 12.40 | 12.40 | 12.29 | 12.30 | 11.67 | 8,100 |
| Mar 05, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.85 | 300 |
| Mar 04, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.76 | - |
| Mar 01, 2024 | 12.35 | 12.40 | 12.35 | 12.40 | 11.76 | 400 |
| Feb 29, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.70 | - |
| Feb 28, 2024 | 12.35 | 12.35 | 12.34 | 12.34 | 11.70 | 700 |
| Feb 27, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.67 | 200 |
| Feb 26, 2024 | 12.25 | 12.35 | 12.25 | 12.30 | 11.67 | 2,800 |
| Feb 23, 2024 | 12.25 | 12.27 | 12.25 | 12.25 | 11.62 | 900 |
| Feb 22, 2024 | 12.15 | 12.20 | 12.15 | 12.20 | 11.57 | 300 |
| Feb 21, 2024 | 11.95 | 12.00 | 11.95 | 12.00 | 11.38 | 1,000 |
| Feb 20, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.42 | - |
| Feb 16, 2024 | 11.99 | 12.08 | 11.94 | 12.04 | 11.42 | 2,700 |
| Feb 15, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.24 | - |
| Feb 14, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.24 | - |
| Feb 13, 2024 | 11.90 | 11.90 | 11.85 | 11.85 | 11.24 | 500 |
| Feb 12, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.24 | 200 |
| Feb 09, 2024 | 11.85 | 11.90 | 11.85 | 11.90 | 11.29 | 1,800 |
| Feb 08, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.19 | 682 |
| Feb 07, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.19 | 1,161 |
| Feb 06, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.24 | - |
| *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.