Canada markets closed

Brookfield Corporation (BN-PFE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.85+0.15 (+0.85%)
At close: 03:52PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202417.8517.8617.8317.8517.8512,200
Jun 24, 202417.5017.7017.5017.7017.702,600
Jun 21, 202417.3817.4017.3817.4017.401,400
Jun 20, 202416.7117.1016.7017.0917.097,639
Jun 19, 202416.5516.7016.5016.7016.701,963
Jun 18, 202416.6516.6916.4516.5516.557,959
Jun 17, 202416.7416.7416.3016.5216.5215,100
Jun 14, 202417.0017.0016.7516.7516.751,800
Jun 14, 20240.223 Dividend
Jun 13, 202417.3017.3017.2417.2417.024,200
Jun 12, 202417.6517.6517.3517.3717.155,800
Jun 11, 202417.6917.6917.5017.5017.272,700
Jun 10, 202417.2217.7917.2217.7517.521,200
Jun 07, 202417.8517.8517.5517.5517.321,400
Jun 06, 202417.7117.7117.6517.6517.423,600
Jun 05, 202418.1718.1818.0218.0217.791,600
Jun 04, 202418.1618.1618.1618.1617.93100
Jun 03, 202418.1918.3718.1918.3718.133,370
May 31, 202418.2518.3018.2518.3018.0630,100
May 30, 202418.5118.5118.2818.2818.041,300
May 29, 2024------
May 28, 202418.6518.6718.5318.6718.435,300
May 27, 202418.3718.6518.3718.6518.412,828
May 24, 202418.5218.5318.5218.5318.291,200
May 23, 202418.1518.5018.1518.4818.245,006
May 22, 202418.0918.0918.0918.0917.86300
May 21, 2024------
May 17, 202418.4718.5818.4518.4518.2111,363
May 16, 202418.0718.2718.0718.2718.0320,000
May 15, 202418.1018.1018.1018.1017.8740,000
May 14, 202417.9717.9717.9717.9717.74386
May 13, 202417.9918.0117.9918.0117.78500
May 10, 202417.8018.0017.8017.9417.712,000
May 09, 202417.8617.9417.8517.9017.6725,900
May 08, 202418.0018.0017.9017.9017.6723,213
May 07, 2024------
May 06, 202418.1018.1018.1018.1017.87752
May 03, 202418.0018.0618.0018.0017.775,500
May 02, 202417.8617.9017.8517.9017.671,200
May 01, 202417.6517.9617.6517.9617.736,360
Apr 30, 202417.3117.7717.3117.7717.5423,215
Apr 29, 202417.3017.4717.3017.4717.2422,235
Apr 26, 202417.2917.4417.2717.2717.051,825
Apr 25, 202417.2917.2917.2917.2917.07577
Apr 24, 202417.1017.2017.0717.1016.883,097
Apr 23, 2024------
Apr 22, 202417.0117.0617.0117.0616.84400
Apr 19, 202417.1517.2316.9917.2317.01800
Apr 18, 202417.0717.1516.9717.1516.931,875
Apr 17, 202417.0517.0717.0317.0716.853,131
Apr 16, 202417.1117.2816.8117.2817.061,543
Apr 15, 202417.0317.0316.6617.0116.7918,589
Apr 12, 202417.4017.4817.4017.4717.242,830
Apr 11, 202417.3217.5017.2017.5017.278,657
Apr 10, 202417.2617.2617.2617.2617.04900
Apr 09, 202417.1817.2717.1817.2217.003,970
Apr 08, 2024------
Apr 05, 2024------
Apr 04, 202417.0017.1816.9617.1816.96900
Apr 03, 202417.0017.0017.0017.0016.78600
Apr 02, 202417.0017.1317.0017.1316.9110,100
Apr 01, 202416.9016.9016.9016.9016.68246
Mar 28, 202416.6517.1816.6517.1816.9612,728
Mar 27, 202416.6116.6116.6116.6116.40221
Mar 26, 202416.6016.6516.5516.5616.3587,900
Mar 25, 202416.6116.6516.6016.6016.394,665
Mar 22, 202416.6116.6516.6116.6116.401,100
Mar 21, 202416.5016.6616.5016.6616.449,900
Mar 20, 202416.4716.5016.4716.5016.292,600
Mar 19, 202416.5016.5116.5016.5116.301,300
Mar 18, 202416.5016.7316.5016.7316.5115,100
Mar 15, 202416.5016.5016.4516.4516.24800
Mar 14, 2024------
Mar 14, 20240.223 Dividend
Mar 13, 202417.1417.1416.9116.9116.471,300
Mar 12, 202416.5516.9116.5516.9116.471,100
Mar 11, 202416.5516.7016.4716.4716.042,685
Mar 08, 202416.7216.7216.7216.7216.29100
Mar 07, 202416.5016.5816.5016.5816.158,300
Mar 06, 202416.6016.6016.6016.6016.17300
Mar 05, 202416.6416.6516.5516.5516.121,400
Mar 04, 202416.4216.4216.4216.4215.99100
Mar 01, 2024------
Feb 29, 202416.4916.4916.4716.4716.04700
Feb 28, 202416.4516.4516.4516.4516.021,500
Feb 27, 202416.3316.3316.3316.3315.91200
Feb 26, 202416.3516.3516.3516.3515.93800
Feb 23, 202416.4216.4216.3316.3315.913,100
Feb 22, 202416.4516.4516.4516.4516.0225,000
Feb 21, 202416.4816.4816.4216.4215.99200
Feb 20, 202416.4016.4016.4016.4015.97300
Feb 16, 202416.5016.5016.4016.4015.973,100
Feb 15, 202416.4216.4916.4216.4916.06600
Feb 14, 2024------
Feb 13, 202416.2716.4616.2616.4616.032,500
Feb 12, 202416.4716.4716.4616.4616.033,100
Feb 09, 202416.4716.4716.4716.4716.04500
Feb 08, 202416.5216.5216.5216.5216.09654
Feb 07, 202416.4916.5116.4416.4416.012,401
Feb 06, 202416.6016.6016.4316.5816.154,537
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...