Canada markets closed

Brookfield Corp (BN-PN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.26-0.05 (-0.29%)
At close: 03:50PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202417.2817.2817.2517.2617.261,800
Jun 24, 202417.2017.3117.2017.3117.3162,382
Jun 21, 202416.9817.3516.9817.3517.359,900
Jun 20, 202417.1517.1617.1517.1517.1511,076
Jun 19, 202417.3317.3317.0717.2117.215,200
Jun 18, 202417.5017.5017.3317.3317.333,306
Jun 17, 202417.0617.2017.0617.1017.101,100
Jun 14, 202417.2617.3417.2017.2017.201,848
Jun 13, 202417.7217.7517.5517.7317.7325,375
Jun 12, 202417.7517.7517.7517.7517.75500
Jun 11, 202417.7017.7517.6217.7517.752,470
Jun 10, 202417.7817.8017.7017.7017.706,700
Jun 07, 202417.7917.7917.7417.7417.7476,462
Jun 06, 202417.8517.8517.8417.8517.851,500
Jun 05, 202418.0018.0017.8117.8417.8455,992
Jun 04, 202418.0118.0117.8317.9917.9936,371
Jun 03, 202418.1818.1818.0518.1218.122,800
May 31, 202418.1218.1218.1218.1218.12828
May 30, 202418.1518.1518.1518.1518.15200
May 29, 202418.1818.1818.1818.1818.18-
May 28, 202418.1818.1818.1818.1818.18-
May 27, 202418.1918.1918.1118.1818.186,019
May 24, 202417.8717.9517.8717.9317.931,475
May 23, 202417.8517.8717.6217.8717.873,702
May 22, 202417.9017.9017.7617.8417.841,287
May 21, 202417.9617.9617.9017.9017.901,416
May 17, 202418.0518.0617.9217.9517.953,493
May 16, 202418.1318.1318.1318.1318.13-
May 15, 202418.0118.1417.8618.1318.13159,712
May 14, 202418.0718.0717.8817.9017.901,700
May 13, 202418.2318.2317.8318.0418.0410,190
May 10, 202418.0718.3018.0218.3018.306,200
May 09, 202417.9518.0917.9418.0918.092,470
May 08, 202417.9918.0917.9618.0718.072,500
May 07, 202418.0518.0517.9418.0418.0412,957
May 06, 202417.8518.0817.8518.0818.082,274
May 03, 202418.0518.0517.7317.8817.881,476
May 02, 202417.3617.7617.3617.7617.765,697
May 01, 202417.1517.3717.1417.3717.372,249
Apr 30, 202416.9117.1916.9017.1317.1312,292
Apr 29, 202416.8316.9516.8216.9516.952,293
Apr 26, 202416.9016.9016.8116.9016.902,262
Apr 25, 202416.9016.9016.9016.9016.90300
Apr 24, 202416.9116.9516.8516.9516.954,234
Apr 23, 202416.9116.9116.9016.9016.90800
Apr 22, 202416.8816.8816.8816.8816.88200
Apr 19, 202416.6016.9016.6016.7916.798,478
Apr 18, 202417.0517.0516.8716.8716.87113,150
Apr 17, 202417.0117.0117.0017.0017.001,000
Apr 16, 202416.9217.0916.9217.0917.09500
Apr 15, 202417.4617.4617.4517.4517.45200
Apr 12, 202417.5517.5517.5517.5517.55540
Apr 11, 202417.5817.6217.5117.6217.62400
Apr 10, 202417.7817.7817.5217.6417.644,400
Apr 09, 202417.9017.9017.7817.8617.861,500
Apr 08, 202417.9617.9617.9617.9617.96-
Apr 05, 202417.9517.9617.8017.9617.965,603
Apr 04, 202417.8117.9717.8117.9717.971,100
Apr 03, 202418.0018.0018.0018.0018.0025,000
Apr 02, 202417.8018.0417.8018.0418.04200
Apr 01, 202418.0018.0018.0018.0018.00-
Mar 28, 202417.9518.0017.9518.0018.003,709
Mar 27, 202417.9517.9517.7517.8817.881,722
Mar 26, 202417.9617.9817.8917.9117.91600
Mar 25, 202417.9417.9517.8717.8717.87600
Mar 22, 202417.9117.9117.9017.9017.903,610
Mar 21, 202418.0018.0017.7317.9717.972,500
Mar 20, 202417.9717.9717.9717.9717.97200
Mar 19, 202417.8417.8417.8417.8417.84-
Mar 18, 202417.9117.9117.8117.8417.84865
Mar 15, 202417.8017.8017.8017.8017.80450
Mar 14, 202417.8017.8417.6117.8417.8437,396
Mar 14, 20240.296875 Dividend
Mar 13, 202417.8518.0617.8518.0517.754,382
Mar 12, 202417.7517.9017.7517.9017.611,100
Mar 11, 202417.7517.7517.7017.7517.461,800
Mar 08, 202417.6617.6617.6517.6517.361,490
Mar 07, 202417.8217.8217.8217.8217.53-
Mar 06, 202417.7017.8317.7017.8217.531,665
Mar 05, 202417.7217.7217.7017.7017.41900
Mar 04, 202417.5717.6517.4917.6517.362,839
Mar 01, 202417.6517.6517.6517.6517.36500
Feb 29, 202417.4917.6017.4517.4517.162,007
Feb 28, 202417.4117.4117.4117.4117.12-
Feb 27, 202417.3617.4117.3517.4117.121,200
Feb 26, 202417.4117.4117.3017.4017.1161,800
Feb 23, 202417.6517.6517.6517.6517.361,000
Feb 22, 202417.4017.5317.3417.5317.241,648
Feb 21, 202417.4517.4917.4517.4917.20450
Feb 20, 202417.5217.5217.5017.5017.212,100
Feb 16, 202417.6617.6617.6617.6617.37800
Feb 15, 202417.5017.5017.5017.5017.21253
Feb 14, 202417.4517.4517.4217.4517.16973
Feb 13, 202417.4017.4717.4017.4717.181,950
Feb 12, 202417.5017.6017.4917.4917.202,768
Feb 09, 202417.4217.4917.4117.4317.143,685
Feb 08, 202418.1118.1117.4217.4317.144,331
Feb 07, 202418.1018.1018.1018.1017.80200
Feb 06, 202418.0818.0918.0618.0617.76950
Feb 05, 202418.1618.2718.1618.2717.97500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...