Canada markets open in 11 minutes

Brookfield Corporation (BN-PM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.21-0.16 (-0.87%)
At close: 01:01PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 202418.2318.2318.2118.2118.21600
May 15, 202418.3718.3718.3718.3718.37600
May 14, 202418.1318.1318.1318.1318.13-
May 13, 202418.5018.5018.1318.1318.131,800
May 10, 202418.3318.4118.3118.4118.41900
May 09, 202418.3318.3418.2718.2718.27700
May 08, 202418.3018.4018.2418.2418.2424,612
May 07, 202418.1718.3018.1518.2118.215,500
May 06, 202417.9018.1917.8418.1918.192,972
May 03, 202417.9318.0917.8918.0218.026,400
May 02, 202417.6717.9517.6717.9517.952,115
May 01, 202417.6117.6717.5617.5617.56600
Apr 30, 202417.5517.5617.4017.4617.468,823
Apr 29, 202417.1617.1617.1617.1617.16100
Apr 26, 202417.1517.1617.0517.1617.162,063
Apr 25, 202417.4017.4017.0517.0517.0519,566
Apr 24, 202417.1017.2717.0217.0217.0267,273
Apr 23, 202417.2017.2017.0817.0817.08950
Apr 22, 202417.1217.1217.0617.0617.06350
Apr 19, 202417.2017.2517.0317.0317.0312,192
Apr 18, 202417.2517.2517.1017.1517.1510,400
Apr 17, 202417.3617.3617.0717.0717.075,638
Apr 16, 202417.3517.3617.1917.3117.315,497
Apr 15, 202417.5517.5517.3317.3317.332,750
Apr 12, 202417.6017.6017.5517.5517.55800
Apr 11, 202417.9017.9017.6017.6017.605,300
Apr 10, 202417.9917.9917.8017.8017.803,900
Apr 09, 202418.0018.0017.9117.9117.911,900
Apr 08, 202418.0018.0018.0018.0018.00-
Apr 05, 202418.2018.2018.0018.0018.00401
Apr 04, 202418.0118.1118.0018.0018.00750
Apr 03, 202418.0518.0518.0518.0518.05-
Apr 02, 202418.0218.1218.0218.0518.05500
Apr 01, 202418.1018.1018.1018.1018.10200
Mar 28, 202418.1018.1018.1018.1018.101,053
Mar 27, 202418.0118.0818.0118.0818.08416
Mar 26, 202418.0218.0218.0218.0218.02520
Mar 25, 202418.0518.0518.0318.0318.03808
Mar 22, 202418.0218.0218.0118.0118.01435
Mar 21, 202417.8418.1917.8418.1518.154,269
Mar 20, 202417.9918.0817.9717.9717.971,500
Mar 19, 202417.9717.9917.8517.8517.85600
Mar 18, 202417.9017.9017.9017.9017.90458
Mar 15, 202417.7617.9717.7617.9717.971,500
Mar 14, 202417.9017.9117.7517.7817.78101,500
Mar 14, 20240.296875 Dividend
Mar 13, 202418.0518.1218.0518.1217.821,369
Mar 12, 202417.8418.0217.8418.0217.72811
Mar 11, 202417.9417.9517.8417.8417.551,300
Mar 08, 202417.9017.9017.8217.8217.5318,536
Mar 07, 202418.1018.1018.1018.1017.80-
Mar 06, 202418.0018.1017.9318.1017.802,650
Mar 05, 202417.8217.8617.8217.8617.57100,800
Mar 04, 202417.8917.9017.8517.8517.561,300
Mar 01, 202417.8017.8017.8017.8017.51-
Feb 29, 202417.7017.8017.7017.8017.511,500
Feb 28, 202417.6517.6517.6517.6517.361,800
Feb 27, 202417.6517.6517.5517.5517.261,335
Feb 26, 202417.5917.5917.5717.5717.282,200
Feb 23, 202417.6017.6017.5817.5817.291,000
Feb 22, 202417.6017.7017.6017.7017.413,021
Feb 21, 202417.7517.7517.7517.7517.46200
Feb 20, 202417.8017.8017.7517.7517.4615,500
Feb 16, 202417.9318.0017.8517.8517.562,550
Feb 15, 202417.8517.8517.8517.8517.56900
Feb 14, 202417.8417.8417.8417.8417.55600
Feb 13, 202417.7917.8717.7617.7617.471,200
Feb 12, 202417.7817.7817.7817.7817.49-
Feb 09, 202417.7817.7817.7817.7817.49100
Feb 08, 202418.3518.3517.9017.9017.6114,400
Feb 07, 202418.4218.4318.4218.4318.1373,400
Feb 06, 202418.4918.5018.3118.3118.011,800
Feb 05, 202418.6618.6918.5618.5618.262,178
Feb 02, 202418.8018.8418.8018.8218.511,733
Feb 01, 202418.4518.8518.4518.8118.5019,500
Jan 31, 202418.4918.5018.4018.4118.113,145
Jan 30, 202418.3018.3018.3018.3018.00200
Jan 29, 202418.2718.4218.2718.4218.123,363
Jan 26, 202418.0018.0018.0018.0017.71-
Jan 25, 202418.1818.1818.0018.0017.712,427
Jan 24, 202418.2518.2518.1918.1917.8914,100
Jan 23, 202418.3818.3818.3518.3518.05600
Jan 22, 202418.3118.3918.3018.3918.092,500
Jan 19, 202417.9018.3017.7818.3018.0028,448
Jan 18, 202417.8517.8517.7817.8017.5125,264
Jan 17, 202417.5817.8017.5817.8017.515,198
Jan 16, 202417.6117.7917.6117.7917.503,049
Jan 15, 202417.7017.7017.7017.7017.41-
Jan 12, 202418.0018.0017.6917.7017.411,296
Jan 11, 202417.8717.8717.8417.8517.562,662
Jan 10, 202417.8817.8817.8717.8717.581,648
Jan 09, 202417.6917.9617.6917.9617.67800
Jan 08, 202417.6617.6717.6617.6717.383,800
Jan 05, 202417.4617.5117.4617.5117.222,700
Jan 04, 202417.4017.4017.4017.4017.11500
Jan 03, 202417.2017.3217.2017.2516.972,179
Jan 02, 202416.8516.9016.8516.8816.605,150
Dec 29, 202316.6316.9316.6216.9316.657,973
Dec 28, 202316.6416.6716.6416.6716.40400
Dec 27, 202316.5116.5216.5116.5216.25400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...