Brookfield Corporation (BN-PFL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:46PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | 2,100 |
| Jun 24, 2024 | - | - | - | - | - | - |
| Jun 21, 2024 | - | - | - | - | - | - |
| Jun 20, 2024 | 12.00 | 12.00 | 11.99 | 11.99 | 11.99 | 800 |
| Jun 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,200 |
| Jun 18, 2024 | 12.00 | 12.00 | 11.87 | 12.00 | 12.00 | 5,200 |
| Jun 17, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3,300 |
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | - | - | - | - | - | - |
| Jun 11, 2024 | - | - | - | - | - | - |
| Jun 10, 2024 | 12.00 | 12.01 | 11.75 | 12.01 | 12.01 | 3,100 |
| Jun 07, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 800 |
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 05, 2024 | - | - | - | - | - | - |
| Jun 04, 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 900 |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 500 |
| May 28, 2024 | - | - | - | - | - | - |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 800 |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 900 |
| May 17, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 300 |
| May 16, 2024 | 12.28 | 12.30 | 12.09 | 12.09 | 12.09 | 1,700 |
| May 15, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2,039 |
| May 14, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 700 |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1,000 |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 600 |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 100 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 11.81 | 11.81 | 11.80 | 11.80 | 11.80 | 1,800 |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 0.15125 Dividend | |||||
| Apr 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | 1,000 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 12.17 | 12.18 | 12.17 | 12.18 | 12.03 | 800 |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 12.00 | 12.00 | 11.80 | 11.80 | 11.65 | 1,000 |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 11.85 | 900 |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | 100 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 11.16 | 1,900 |
| Mar 21, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | 5,000 |
| Mar 20, 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.61 | 500 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.50 | 300 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.50 | 400 |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.50 | 200 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 10.72 | 10.72 | 10.71 | 10.71 | 10.58 | 500 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 10.75 | 10.75 | 10.73 | 10.73 | 10.59 | 1,000 |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.67 | 100 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.21 | 100 |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.