Canada markets open in 8 hours 56 minutes

Brookfield Corporation (BN-PFC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.37+0.04 (+0.23%)
At close: 04:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202417.4517.4617.3717.3717.374,880
Jun 24, 202417.5017.5017.3317.3317.331,273
Jun 21, 202417.3917.3917.3717.3717.37950
Jun 20, 202417.2017.3517.1617.2617.266,700
Jun 19, 202417.3817.3817.1517.1517.15890
Jun 18, 202418.2018.2017.5117.5517.551,800
Jun 17, 202417.5017.5017.5017.5017.501,190
Jun 14, 202417.9017.9017.9017.9017.90122
Jun 14, 20240.303125 Dividend
Jun 13, 202418.0518.1518.0018.0017.702,556
Jun 12, 202417.9918.1517.9918.1417.831,310
Jun 11, 2024------
Jun 10, 202418.0018.0018.0018.0017.701,195
Jun 07, 202418.2018.2018.0018.0017.701,340
Jun 06, 202418.2118.2118.2118.2117.90500
Jun 05, 202418.2718.3618.2518.2517.943,188
Jun 04, 202418.3518.3918.3018.3918.081,246
Jun 03, 202418.4618.4718.4618.4718.168,900
May 31, 202418.2918.2918.2718.2717.961,786
May 30, 202418.2518.2518.2518.2517.94600
May 29, 202418.2718.3718.2618.2617.95701
May 28, 202418.4718.4718.4018.4018.0910,400
May 27, 202418.3618.4718.3618.4718.169,134
May 24, 202418.1618.1618.0518.1517.842,200
May 23, 202418.2418.2418.1118.1517.845,829
May 22, 202418.2918.3118.0018.0017.7013,228
May 21, 202418.2518.2518.2518.2517.942,847
May 17, 2024------
May 16, 2024------
May 15, 202418.2818.3918.2618.3918.081,000
May 14, 202418.2618.2618.2518.2517.942,900
May 13, 202418.4718.4718.4018.4018.097,911
May 10, 202418.4018.4518.3618.4518.141,904
May 09, 202418.2618.3718.2618.3718.063,370
May 08, 202418.2318.2518.2018.2517.942,300
May 07, 202418.1418.2218.1418.2217.911,581
May 06, 202417.9918.0617.9818.0617.763,009
May 03, 202417.8418.0017.8417.9917.691,228
May 02, 202417.7918.0017.7918.0017.703,717
May 01, 202417.4017.5717.4017.5617.262,400
Apr 30, 202417.1017.3117.1017.3117.0213,571
Apr 29, 202417.0617.1217.0617.1216.83400
Apr 26, 202417.0917.1017.0717.1016.812,000
Apr 25, 202417.0417.1117.0417.1116.82800
Apr 24, 202417.0017.0617.0017.0416.7554,824
Apr 23, 202416.6317.0216.6317.0216.73760
Apr 22, 202417.0617.0617.0017.0516.76800
Apr 19, 202417.2017.2017.0617.0616.773,964
Apr 18, 202417.1617.2017.1617.1616.8741,487
Apr 17, 202417.2517.2917.1917.2416.953,400
Apr 16, 202417.3517.3517.2417.3017.013,195
Apr 15, 202417.3517.4517.3517.4517.164,400
Apr 12, 202417.6317.6317.5317.5317.232,000
Apr 11, 202417.6217.7017.6117.6317.336,454
Apr 10, 202418.0118.0117.7417.7417.443,900
Apr 09, 202418.0718.1418.0618.1417.83900
Apr 08, 2024------
Apr 05, 202418.1118.2018.0318.2017.89900
Apr 04, 202418.2018.2018.0818.0817.782,135
Apr 03, 202418.2418.2418.1018.1517.8435,034
Apr 02, 202418.1018.1018.0618.1017.803,200
Apr 01, 202418.2518.2518.0218.1017.801,651
Mar 28, 202418.3518.3518.3518.3518.04538
Mar 27, 202418.1518.2518.1518.2017.891,573
Mar 26, 202418.1118.1118.1118.1117.81229
Mar 25, 2024------
Mar 22, 2024------
Mar 21, 202418.2318.2918.0518.2217.912,215
Mar 20, 202418.0018.1718.0018.1717.862,220
Mar 19, 202418.0018.0918.0018.0917.791,080
Mar 18, 202418.1018.1018.0518.0517.751,300
Mar 15, 202417.9018.1517.9018.1017.803,700
Mar 14, 202417.9918.0117.7518.0117.717,240
Mar 14, 20240.303125 Dividend
Mar 13, 202418.0618.0618.0518.0517.45900
Mar 12, 202418.0518.0518.0518.0517.453,500
Mar 11, 202417.9017.9017.9017.9017.30100
Mar 08, 202417.9618.0417.9417.9417.341,600
Mar 07, 202417.8117.8617.8117.8617.262,575
Mar 06, 202417.9317.9417.8817.9317.331,080
Mar 05, 202417.9117.9317.9017.9017.302,894
Mar 04, 202417.7217.7917.7017.7917.206,035
Mar 01, 202417.8617.8617.8517.8517.251,520
Feb 29, 202417.6117.8317.6117.8317.244,100
Feb 28, 202417.5917.5917.5117.5116.9322,100
Feb 27, 202417.5517.5517.5317.5316.951,200
Feb 26, 202417.6317.6917.6217.6217.03700
Feb 23, 202417.7017.7017.7017.7017.11400
Feb 22, 202417.6617.7017.6317.7017.11600
Feb 21, 202417.7017.7017.6317.6717.082,860
Feb 20, 202417.7217.7617.7017.7017.112,350
Feb 16, 202417.8517.8517.8517.8517.251,300
Feb 15, 202417.9017.9017.8617.8617.261,196
Feb 14, 202417.7217.8417.6517.8417.254,300
Feb 13, 202417.7017.7217.7017.7217.131,000
Feb 12, 202417.8517.8517.7317.7517.161,760
Feb 09, 202417.8017.8517.7517.8517.25500
Feb 08, 202417.9717.9717.7417.8317.248,671
Feb 07, 2024------
Feb 06, 202418.2918.3118.1818.3117.702,695
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...