Canada markets closed

Brookfield Corporation (BN-PFK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.62+0.71 (+5.10%)
At close: 02:57PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202414.4815.1314.4814.6214.625,800
Jun 24, 202413.8913.9113.8913.9113.911,500
Jun 21, 202413.7514.1113.7513.8813.881,500
Jun 20, 202414.0114.0113.6013.6513.656,800
Jun 19, 202414.0214.0214.0014.0014.001,500
Jun 18, 202414.1014.2014.1014.1014.101,300
Jun 17, 202414.2014.2014.1514.1514.15700
Jun 14, 202414.5514.5514.1714.1714.173,872
Jun 13, 2024------
Jun 12, 2024------
Jun 11, 2024------
Jun 10, 202414.8114.8114.5114.5114.512,600
Jun 07, 2024------
Jun 06, 202414.8514.8514.8114.8114.812,900
Jun 05, 202414.9114.9114.9014.9114.913,500
Jun 04, 202415.1315.1314.9014.9014.90950
Jun 03, 202414.9115.1614.9015.1615.165,100
May 31, 202414.9414.9414.9014.9014.90400
May 31, 20240.132 Dividend
May 30, 202415.0115.0115.0015.0014.87300
May 29, 202415.2315.2314.8514.8514.722,245
May 28, 202415.2115.2115.2115.2115.08100
May 27, 202415.0015.0814.9515.0814.955,206
May 24, 202414.9514.9514.9514.9514.82200
May 23, 202414.9514.9514.9514.9514.821,100
May 22, 202414.9014.9414.9014.9314.8028,871
May 21, 202414.9015.0014.9014.9014.7729,113
May 17, 202414.8114.9414.8114.9414.812,595
May 16, 2024------
May 15, 202414.9614.9614.9014.9014.7710,205
May 14, 202414.8914.9214.8914.9114.784,300
May 13, 202414.7714.8914.7714.8914.762,600
May 10, 2024------
May 09, 202414.5114.7914.4914.7914.664,700
May 08, 202414.4914.4914.4914.4914.36100
May 07, 202414.8814.8814.8814.8814.75800
May 06, 2024------
May 03, 202414.7514.7514.6714.6714.54400
May 02, 2024------
May 01, 202414.8514.8514.8514.8514.72290
Apr 30, 202414.5114.5114.5014.5014.37400
Apr 29, 202414.4114.4114.4114.4114.28700
Apr 29, 20240.132 Dividend
Apr 26, 202414.8614.8614.8514.8514.593,400
Apr 25, 202414.8514.9014.8514.9014.64700
Apr 24, 202414.8514.8514.8514.8514.59500
Apr 23, 202415.1015.2015.0015.0014.744,100
Apr 22, 202415.0515.0514.8514.8514.593,976
Apr 19, 2024------
Apr 18, 202415.0015.0014.8514.8514.591,700
Apr 17, 202414.9014.9014.9014.9014.64800
Apr 16, 202414.9014.9014.9014.9014.641,200
Apr 15, 2024------
Apr 12, 202414.9915.0514.9915.0114.752,000
Apr 11, 2024------
Apr 10, 202414.8515.0414.8515.0414.781,500
Apr 09, 2024------
Apr 08, 2024------
Apr 05, 202415.1115.1115.0015.0014.741,100
Apr 04, 202414.8614.8614.8614.8614.601,000
Apr 03, 202414.9815.0814.9714.9714.712,740
Apr 02, 202414.8514.8714.8514.8714.614,291
Apr 01, 2024------
Mar 28, 202414.8514.8514.8514.8514.591,800
Mar 27, 202414.6514.6514.6514.6514.391,450
Mar 27, 20240.132 Dividend
Mar 26, 2024------
Mar 25, 202414.8014.8014.8014.8014.54800
Mar 22, 2024------
Mar 21, 202414.8014.8014.8014.8014.541,300
Mar 20, 202414.6614.6614.6614.6614.40100
Mar 19, 202414.7314.7514.7314.7514.49800
Mar 18, 202414.6914.7614.6914.7614.501,296
Mar 15, 202414.5715.4214.5715.4015.132,200
Mar 14, 2024------
Mar 13, 202414.9014.9014.9014.9014.64620
Mar 12, 2024------
Mar 11, 202414.4514.6914.4514.6914.431,200
Mar 08, 202414.4514.4514.4514.4514.20750
Mar 07, 202414.4414.4414.3014.3014.051,000
Mar 06, 2024------
Mar 05, 202414.3014.4414.3014.4414.19800
Mar 04, 2024------
Mar 01, 202414.3014.3014.2614.2614.01200
Feb 29, 2024------
Feb 28, 202414.4214.4414.3014.3014.051,200
Feb 28, 20240.132 Dividend
Feb 27, 202414.4314.4414.4314.4414.06800
Feb 26, 202414.4514.4514.4014.4014.02300
Feb 23, 2024------
Feb 22, 2024------
Feb 21, 202414.2514.2514.1514.1513.77600
Feb 20, 2024------
Feb 16, 202414.4414.4514.4414.4414.061,500
Feb 15, 202414.4514.4514.4514.4514.07300
Feb 14, 202414.2514.2514.2514.2513.87200
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 202414.3114.4014.2514.4014.021,300
Feb 08, 202414.6614.6614.6614.6614.27400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...