Canada markets closed

Brookfield Corporation (BN-PFG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.04+0.44 (+2.50%)
At close: 04:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202418.3618.3818.0418.0418.043,448
Jun 24, 2024------
Jun 21, 202417.5017.6017.5017.6017.60500
Jun 20, 202417.2017.5517.2017.5017.509,900
Jun 19, 202417.0417.2017.0017.0617.0641,497
Jun 18, 202417.0817.2516.9016.9016.9020,685
Jun 17, 202417.1517.1517.0017.0017.0059,270
Jun 14, 202417.4617.4617.3017.3017.301,300
Jun 14, 20240.203375 Dividend
Jun 13, 202417.8917.9117.7017.7717.5739,835
Jun 12, 202418.0518.0918.0118.0117.803,720
Jun 11, 202418.4018.5018.3918.5018.291,700
Jun 10, 202418.2518.2518.2318.2318.02800
Jun 07, 202418.2118.2118.2118.2118.001,000
Jun 06, 202418.8418.8918.4218.4218.213,213
Jun 05, 202418.8919.0018.8918.9418.723,018
Jun 04, 202418.9619.0118.9419.0118.801,400
Jun 03, 202418.8518.9818.8518.9818.76400
May 31, 202419.0119.0619.0119.0618.841,500
May 30, 202419.0019.0018.9018.9018.682,000
May 29, 202419.0619.0619.0419.0418.821,800
May 28, 202419.0019.2019.0019.0418.82345,537
May 27, 202418.7119.1518.7119.1518.9315,486
May 24, 202418.8718.8718.8718.8718.6510,000
May 23, 202418.8718.9518.8718.9518.735,391
May 22, 202418.6318.7618.6318.6518.442,200
May 21, 2024------
May 17, 2024------
May 16, 2024------
May 15, 202418.8018.9018.7418.9018.683,795
May 14, 202418.7518.7518.6318.7518.5421,799
May 13, 2024------
May 10, 202418.8518.8518.6818.6818.472,145
May 09, 202418.8518.8618.5718.5718.363,709
May 08, 202418.8019.3018.8018.8118.594,825
May 07, 202418.9318.9718.9018.9018.6835,070
May 06, 202419.0019.0018.9518.9518.731,700
May 03, 202419.0019.0619.0019.0018.7815,380
May 02, 202418.9919.0118.9819.0118.7915,663
May 01, 202418.9018.9918.9018.9518.731,402
Apr 30, 202418.7518.9618.7518.9318.718,695
Apr 29, 202418.6518.7418.4118.7418.533,000
Apr 26, 202418.3018.6718.3018.6718.463,121
Apr 25, 202418.1018.4018.1018.3518.149,300
Apr 24, 202417.6018.0817.6018.0817.8761,617
Apr 23, 202417.5817.6017.5817.5917.391,357
Apr 22, 202417.6517.6517.6017.6017.407,646
Apr 19, 202417.7017.7017.6117.6117.418,068
Apr 18, 2024------
Apr 17, 202417.7017.8417.6817.7517.551,300
Apr 16, 202417.6117.6417.6017.6417.44900
Apr 15, 202417.7017.7017.4017.4117.216,200
Apr 12, 202418.1518.1517.7117.7117.512,558
Apr 11, 202418.1518.1518.1018.1017.891,872
Apr 10, 202417.9518.1017.9518.0617.858,370
Apr 09, 202417.8917.9017.8917.9017.704,700
Apr 08, 2024------
Apr 05, 202417.8417.8417.7617.7617.56300
Apr 04, 202417.7517.7717.6217.7617.5641,548
Apr 03, 202417.4917.7117.4917.5017.3022,877
Apr 02, 202417.4317.4417.3717.4417.245,575
Apr 01, 202417.5017.5017.4417.4417.242,273
Mar 28, 202417.3817.4417.2717.4417.241,957
Mar 27, 202417.2617.3917.2617.3917.19700
Mar 26, 202417.2317.2517.2317.2517.052,531
Mar 25, 202417.2017.2117.2017.2117.014,200
Mar 22, 202417.2117.2517.2117.2117.016,726
Mar 21, 202417.2117.4117.2017.4117.211,400
Mar 20, 202417.0817.2017.0817.1516.9511,023
Mar 19, 202417.1717.1717.0617.0716.872,912
Mar 18, 202417.2917.2917.2917.2917.09578
Mar 15, 202417.2617.2717.2417.2617.062,300
Mar 14, 202417.3117.4417.2417.4417.245,018
Mar 14, 20240.203375 Dividend
Mar 13, 202417.3017.3017.3017.3016.901,050
Mar 12, 202417.2817.2817.2817.2816.88142
Mar 11, 202417.4017.4017.3317.3616.963,300
Mar 08, 2024------
Mar 07, 202417.4017.4017.3017.3116.912,850
Mar 06, 202417.4117.4117.2417.2416.841,132
Mar 05, 202417.5117.5117.4017.4117.01400
Mar 04, 202417.3017.3517.2217.3516.952,407
Mar 01, 202417.2917.2917.2417.2416.847,875
Feb 29, 202417.1217.2917.1217.2916.894,931
Feb 28, 2024------
Feb 27, 2024------
Feb 26, 202417.0917.0917.0517.0516.662,000
Feb 23, 202417.0317.1417.0217.0516.667,383
Feb 22, 202417.2017.2017.2017.2016.8057,500
Feb 21, 202417.0517.0517.0317.0516.661,500
Feb 20, 202417.0917.0917.0917.0916.70100
Feb 16, 202417.0017.0017.0017.0016.61200
Feb 15, 202417.0417.2417.0417.2416.841,170
Feb 14, 202417.2417.2417.2417.2416.84400
Feb 13, 202417.1217.1217.1217.1216.731,577
Feb 12, 202417.0217.0316.9817.0016.617,176
Feb 09, 202417.0717.3117.0017.0016.611,800
Feb 08, 202417.1317.1317.1017.1216.73856
Feb 07, 202417.3217.3217.0517.0516.669,078
Feb 06, 202417.3817.3817.2217.2416.844,023
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...