Canada markets open in 9 hours 28 minutes

Brookfield Corporation (BN-PR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.73-0.03 (-0.19%)
At close: 04:09PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202415.8315.9415.7315.7315.733,231
Jun 24, 202415.7615.7615.7615.7615.76400
Jun 21, 202415.1115.1115.1115.1115.11-
Jun 20, 202415.0815.2215.0815.1115.115,060
Jun 19, 202414.9315.0014.9314.9714.971,714
Jun 18, 202414.9715.0214.9614.9614.964,462
Jun 17, 202415.1015.1514.9514.9514.9512,613
Jun 14, 202415.3215.3315.1015.1015.107,364
Jun 13, 202415.8515.8515.5915.5915.599,000
Jun 12, 202415.8615.9015.8615.8815.884,400
Jun 11, 202415.9015.9015.9015.9015.902,000
Jun 10, 202415.8515.8515.8515.8515.85-
Jun 07, 202416.0116.0115.8515.8515.854,350
Jun 06, 202416.2616.2616.0116.0116.013,269
Jun 05, 202416.4516.4716.2916.2916.293,800
Jun 04, 202416.4716.4716.4516.4516.45300
Jun 03, 202416.5616.6216.4516.6216.625,400
May 31, 202416.5016.5316.5016.5316.53300
May 30, 202416.6916.6916.6916.6916.69-
May 29, 202416.8016.8016.6516.6916.6914,200
May 28, 202417.0017.0016.9016.9516.9535,060
May 27, 202416.6517.0216.6517.0217.0214,598
May 24, 202416.6716.7616.6716.7616.761,000
May 23, 202416.4516.7316.4516.7316.736,595
May 22, 202416.5116.5116.3316.4516.455,600
May 21, 202416.5316.5316.5116.5116.511,000
May 17, 202416.5516.5816.5516.5816.581,900
May 16, 202416.4816.4816.4716.4716.471,100
May 15, 202416.6016.6816.5116.6816.6855,200
May 14, 202416.5316.5516.5216.5516.55800
May 13, 202416.5516.6816.5516.6816.68800
May 10, 202416.5916.5916.5516.5516.551,200
May 09, 202416.4916.6116.4916.5616.5631,452
May 08, 202416.5116.5716.5016.5716.57341,157
May 07, 202416.3816.5016.3816.5016.505,443
May 06, 202416.3416.3416.3416.3416.34100
May 03, 202416.3616.3616.3516.3516.35341
May 02, 202416.1816.4216.1816.4216.4210,278
May 01, 202416.1016.1816.0716.1816.184,564
Apr 30, 202416.0116.1816.0116.1816.1810,536
Apr 29, 202415.8115.9015.8115.9015.902,830
Apr 26, 202415.7515.9015.7315.8615.863,610
Apr 25, 202415.5915.7515.5215.7515.752,014
Apr 24, 202415.5015.5315.5015.5215.5210,721
Apr 23, 202415.4615.4615.4615.4615.46-
Apr 22, 202415.4115.4615.4115.4615.461,746
Apr 19, 202415.4015.4015.3715.3715.378,529
Apr 18, 202415.3515.3515.3515.3515.351,051
Apr 17, 202415.3815.3815.3815.3815.38-
Apr 16, 202415.3915.4015.3215.3815.385,084
Apr 15, 202415.5015.5015.2615.2615.265,800
Apr 12, 202415.5815.6115.5715.5715.576,000
Apr 11, 202415.5215.8215.5215.8015.802,064
Apr 10, 202415.5015.7215.5015.7215.7210,069
Apr 09, 202415.4215.4215.4215.4215.42200
Apr 08, 202415.3915.3915.3915.3915.39-
Apr 05, 202415.3915.4015.3915.3915.391,049
Apr 04, 202415.3515.4015.3515.3815.383,714
Apr 03, 202415.3115.3515.2715.3415.344,191
Apr 02, 202415.1115.2315.1115.2215.2211,500
Apr 01, 202415.0715.1315.0515.1015.105,101
Mar 28, 202415.1415.1715.1415.1715.17900
Mar 27, 202415.2015.2115.2015.2115.21300
Mar 26, 202415.0815.0815.0815.0815.08300
Mar 25, 202415.0815.0815.0815.0815.081,800
Mar 22, 202415.1515.1515.1315.1315.135,200
Mar 21, 202415.1215.2315.0115.2315.231,082
Mar 20, 202415.1015.1315.1015.1215.123,948
Mar 19, 202415.0115.0115.0115.0115.01700
Mar 18, 202414.9414.9714.9114.9614.9616,742
Mar 15, 202414.9314.9314.8314.9214.9210,639
Mar 14, 202415.1015.1014.9615.0415.042,975
Mar 14, 20240.202313 Dividend
Mar 13, 202415.2115.2615.1615.1614.967,431
Mar 12, 202415.1015.2315.1015.2315.032,745
Mar 11, 202415.1415.1415.1315.1314.932,283
Mar 08, 202415.0815.1015.0515.1014.905,946
Mar 07, 202415.0515.0515.0515.0514.85-
Mar 06, 202414.9115.0514.9115.0514.85300
Mar 05, 202414.9915.0014.9915.0014.801,930
Mar 04, 202414.9915.0014.9915.0014.80900
Mar 01, 202414.8815.0014.8815.0014.801,204
Feb 29, 202414.8514.8514.8514.8514.651,024
Feb 28, 202414.9014.9014.9014.9014.70-
Feb 27, 202414.9014.9014.9014.9014.70-
Feb 26, 202414.8714.9014.8714.9014.701,772
Feb 23, 202415.0015.1215.0015.1214.92730
Feb 22, 202415.0415.1015.0415.0514.853,906
Feb 21, 202415.6115.6115.1115.1114.91600
Feb 20, 202414.9514.9514.9514.9514.75-
Feb 16, 202414.9414.9514.9414.9514.752,022
Feb 15, 202414.9615.1314.9615.1314.931,200
Feb 14, 202415.0915.1515.0015.0014.809,910
Feb 13, 202414.8614.9514.8314.9514.752,000
Feb 12, 202415.1115.1414.9114.9114.717,900
Feb 09, 202415.4415.4415.4415.4415.23100
Feb 08, 202415.0815.0815.0815.0814.88902
Feb 07, 202415.3115.3115.0015.0014.806,211
Feb 06, 202415.6515.6615.6515.6515.441,000
Feb 05, 202415.6015.6015.6015.6015.39626
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...