Canada markets open in 8 hours 54 minutes

Brookfield Corporation (BN-PFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.41+0.08 (+0.36%)
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, 202422.1022.4122.1022.4122.417,325
Jun 24, 202421.8022.3321.7522.3322.3324,500
Jun 21, 202421.6021.8321.6021.8321.8313,525
Jun 20, 202421.7121.7521.6021.6021.603,100
Jun 19, 202421.4021.4921.1121.1121.118,844
Jun 18, 202421.3021.5021.3021.4021.4018,333
Jun 17, 202421.5521.7021.2621.2621.263,542
Jun 14, 202421.8321.8321.6321.6421.641,600
Jun 14, 20240.336625 Dividend
Jun 13, 202422.2522.3722.2222.3722.033,800
Jun 12, 202422.4822.6822.4822.6822.3442,271
Jun 11, 202422.8022.8022.4822.4822.145,700
Jun 10, 202422.8522.8522.6522.6622.323,382
Jun 07, 202423.0223.0223.0023.0122.6624,300
Jun 06, 202423.0123.1823.0023.0022.6515,000
Jun 05, 202423.0123.0523.0023.0022.6513,282
Jun 04, 202423.0123.0123.0123.0122.66100
Jun 03, 202423.0423.0423.0323.0322.68400
May 31, 2024------
May 30, 202422.9123.1822.9123.1022.75500
May 29, 202423.1523.1522.9522.9522.601,200
May 28, 202423.8923.8923.0823.1522.802,700
May 27, 202422.6523.0622.6523.0622.7121,517
May 24, 202422.8022.8222.8022.8222.48200
May 23, 202422.5122.8722.4922.8722.537,389
May 22, 202422.6422.6422.5022.5622.223,100
May 21, 202422.8522.8522.5022.5022.161,000
May 17, 2024------
May 16, 202422.8722.8722.8722.8722.53100
May 15, 202422.9822.9822.8522.9322.581,365
May 14, 2024------
May 13, 202422.6522.6922.6522.6922.35900
May 10, 202422.8022.8222.8022.8022.463,900
May 09, 202422.7922.8022.6022.8022.461,368
May 08, 202422.7422.7922.7422.7522.413,600
May 07, 202422.5322.8022.5322.8022.461,194
May 06, 202421.9522.3321.9522.3321.99900
May 03, 202422.0922.0922.0822.0821.75300
May 02, 202422.0022.3022.0022.3021.963,434
May 01, 202421.9522.1921.9522.1921.8634,200
Apr 30, 202421.9222.0021.9221.9821.659,603
Apr 29, 202421.7121.7821.6621.7821.454,927
Apr 26, 202421.7221.7221.7121.7121.38300
Apr 25, 202421.6621.6621.6621.6621.33600
Apr 24, 202421.6721.6721.6721.6721.342,653
Apr 23, 202421.6921.7021.6921.7021.37300
Apr 22, 202421.7021.7021.6721.7021.375,250
Apr 19, 202421.6221.7621.6221.6721.3410,400
Apr 18, 202421.6521.6521.6021.6021.2765,500
Apr 17, 202421.6021.6021.5921.6021.2720,600
Apr 16, 202421.5021.7521.5021.7521.4219,400
Apr 15, 202421.8421.8721.4921.4921.1736,623
Apr 12, 202421.5521.6021.5521.6021.274,826
Apr 11, 2024------
Apr 10, 202421.5021.6021.5021.6021.276,900
Apr 09, 202421.5021.5021.5021.5021.18100
Apr 08, 202421.5021.5021.2521.3521.032,400
Apr 05, 202421.1521.2521.1521.2520.931,600
Apr 04, 202421.0521.1521.0521.1520.839,800
Apr 03, 202421.0121.0121.0021.0020.68900
Apr 02, 202420.7021.0220.7021.0220.703,007
Apr 01, 202420.6020.7120.6020.7120.40700
Mar 28, 202420.6120.6120.6020.6020.29600
Mar 27, 2024------
Mar 26, 202420.6820.7520.6220.6220.313,500
Mar 25, 202420.6020.6820.6020.6820.371,300
Mar 22, 202420.8720.8720.6520.6820.377,120
Mar 21, 202420.5020.8020.5020.8020.491,109
Mar 20, 202420.3520.3520.3520.3520.04100
Mar 19, 202420.1020.2020.1020.2019.902,300
Mar 18, 202420.1020.1019.9520.0719.772,400
Mar 15, 202420.0620.1720.0620.1719.871,300
Mar 14, 202420.1020.1020.0620.0719.774,826
Mar 14, 20240.336625 Dividend
Mar 13, 202420.4620.5020.4020.4519.814,480
Mar 12, 2024------
Mar 11, 202420.4020.5720.4020.4619.822,000
Mar 08, 202420.4020.5020.4020.5019.868,800
Mar 07, 2024------
Mar 06, 202420.3620.3620.3620.3619.72100
Mar 05, 202420.3620.3620.3620.3619.72661
Mar 04, 202420.3520.4020.2520.2619.635,000
Mar 01, 202420.2620.3520.2620.3519.712,400
Feb 29, 202420.2620.2620.2520.2519.621,000
Feb 28, 202420.3020.3020.2520.2519.622,400
Feb 27, 202420.3520.3520.2720.2719.6432,600
Feb 26, 202420.3620.3620.3620.3619.72200
Feb 23, 202420.4020.4120.4020.4119.773,440
Feb 22, 202420.2820.4520.2820.4519.814,000
Feb 21, 202420.3720.4220.3520.3619.723,500
Feb 20, 202420.4520.6020.4120.4119.771,100
Feb 16, 202420.7020.7020.6020.6019.961,575
Feb 15, 202420.7020.7920.7020.7820.13900
Feb 14, 202420.5120.7620.5120.7620.11500
Feb 13, 202420.4720.5020.4720.5019.86600
Feb 12, 202420.6320.9820.6020.6019.963,700
Feb 09, 202420.5020.5020.4020.4019.761,000
Feb 08, 202420.4920.5520.2920.5419.905,834
Feb 07, 202421.0321.0320.8220.8220.171,100
Feb 06, 202421.6521.6521.6521.6520.972,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...