Brookfield Corporation (BN-PT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM 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 | 16.05 | 16.05 | 15.48 | 15.70 | 15.70 | 5,860 |
| Jun 24, 2024 | 15.79 | 15.80 | 15.53 | 15.75 | 15.75 | 3,215 |
| Jun 21, 2024 | 15.20 | 15.43 | 15.20 | 15.41 | 15.41 | 1,600 |
| Jun 20, 2024 | 15.24 | 15.38 | 15.16 | 15.26 | 15.26 | 6,300 |
| Jun 19, 2024 | 15.08 | 15.08 | 15.05 | 15.07 | 15.07 | 2,916 |
| Jun 18, 2024 | 15.08 | 15.08 | 15.07 | 15.07 | 15.07 | 468 |
| Jun 17, 2024 | 15.10 | 15.10 | 15.03 | 15.09 | 15.09 | 7,700 |
| Jun 14, 2024 | 15.41 | 15.49 | 15.16 | 15.16 | 15.16 | 4,094 |
| Jun 13, 2024 | 15.80 | 15.82 | 15.69 | 15.76 | 15.76 | 4,900 |
| Jun 12, 2024 | 16.16 | 16.16 | 15.76 | 15.87 | 15.87 | 5,500 |
| Jun 11, 2024 | 16.23 | 16.23 | 16.00 | 16.02 | 16.02 | 9,900 |
| Jun 10, 2024 | 15.96 | 15.96 | 15.95 | 15.95 | 15.95 | 2,400 |
| Jun 07, 2024 | 16.15 | 16.15 | 16.00 | 16.06 | 16.06 | 5,500 |
| Jun 06, 2024 | 16.42 | 16.42 | 16.00 | 16.00 | 16.00 | 5,594 |
| Jun 05, 2024 | 16.52 | 16.52 | 16.42 | 16.49 | 16.49 | 137,314 |
| Jun 04, 2024 | 16.55 | 16.55 | 16.52 | 16.52 | 16.52 | 45,024 |
| Jun 03, 2024 | 16.51 | 16.65 | 16.50 | 16.65 | 16.65 | 500 |
| May 31, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| May 30, 2024 | 16.70 | 16.70 | 16.67 | 16.67 | 16.67 | 3,400 |
| May 29, 2024 | 16.82 | 16.86 | 16.75 | 16.75 | 16.75 | 2,300 |
| May 28, 2024 | 17.04 | 17.05 | 16.94 | 16.96 | 16.96 | 4,000 |
| May 27, 2024 | 16.74 | 16.93 | 16.74 | 16.92 | 16.92 | 11,473 |
| May 24, 2024 | 16.50 | 16.75 | 16.50 | 16.75 | 16.75 | 5,007 |
| May 23, 2024 | 16.58 | 16.66 | 16.58 | 16.66 | 16.66 | 5,251 |
| May 22, 2024 | 16.61 | 16.61 | 16.50 | 16.50 | 16.50 | 3,840 |
| May 21, 2024 | 16.57 | 16.60 | 16.57 | 16.60 | 16.60 | 1,200 |
| May 17, 2024 | 16.70 | 16.70 | 16.66 | 16.66 | 16.66 | 700 |
| May 16, 2024 | 16.68 | 16.70 | 16.68 | 16.70 | 16.70 | 1,167 |
| May 15, 2024 | 16.63 | 16.70 | 16.62 | 16.70 | 16.70 | 8,290 |
| May 14, 2024 | 16.64 | 16.64 | 16.63 | 16.64 | 16.64 | 1,350 |
| May 13, 2024 | 16.62 | 16.70 | 16.55 | 16.70 | 16.70 | 1,800 |
| May 10, 2024 | 16.50 | 16.65 | 16.50 | 16.60 | 16.60 | 11,298 |
| May 09, 2024 | 16.43 | 16.66 | 16.43 | 16.61 | 16.61 | 26,861 |
| May 08, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 100 |
| May 07, 2024 | 16.43 | 16.49 | 16.42 | 16.49 | 16.49 | 2,307 |
| May 06, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| May 03, 2024 | 16.48 | 16.48 | 16.36 | 16.43 | 16.43 | 1,436 |
| May 02, 2024 | 16.11 | 16.51 | 16.11 | 16.51 | 16.51 | 3,076 |
| May 01, 2024 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 700 |
| Apr 30, 2024 | 15.81 | 16.15 | 15.81 | 16.15 | 16.15 | 8,526 |
| Apr 29, 2024 | 15.94 | 16.06 | 15.85 | 16.06 | 16.06 | 1,775 |
| Apr 26, 2024 | 15.51 | 15.98 | 15.51 | 15.98 | 15.98 | 500 |
| Apr 25, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| Apr 24, 2024 | 15.41 | 15.63 | 15.41 | 15.63 | 15.63 | 3,403 |
| Apr 23, 2024 | 15.60 | 15.62 | 15.60 | 15.60 | 15.60 | 1,200 |
| Apr 22, 2024 | 15.62 | 15.64 | 15.61 | 15.61 | 15.61 | 2,658 |
| Apr 19, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 5,742 |
| Apr 18, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 200 |
| Apr 17, 2024 | 15.70 | 15.70 | 15.64 | 15.64 | 15.64 | 4,700 |
| Apr 16, 2024 | 15.52 | 15.75 | 15.52 | 15.75 | 15.75 | 18,874 |
| Apr 15, 2024 | 15.58 | 15.59 | 15.52 | 15.52 | 15.52 | 28,100 |
| Apr 12, 2024 | 15.83 | 15.84 | 15.65 | 15.71 | 15.71 | 2,772 |
| Apr 11, 2024 | 15.75 | 15.94 | 15.75 | 15.93 | 15.93 | 2,934 |
| Apr 10, 2024 | 15.75 | 15.79 | 15.75 | 15.75 | 15.75 | 1,700 |
| Apr 09, 2024 | 15.71 | 15.72 | 15.69 | 15.69 | 15.69 | 1,654 |
| Apr 08, 2024 | 15.69 | 15.70 | 15.69 | 15.70 | 15.70 | 1,600 |
| Apr 05, 2024 | 15.57 | 15.61 | 15.57 | 15.60 | 15.60 | 9,223 |
| Apr 04, 2024 | 15.52 | 15.57 | 15.52 | 15.57 | 15.57 | 1,442 |
| Apr 03, 2024 | 15.50 | 15.52 | 15.50 | 15.50 | 15.50 | 5,247 |
| Apr 02, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Apr 01, 2024 | 15.35 | 15.35 | 15.25 | 15.26 | 15.26 | 5,400 |
| Mar 28, 2024 | 15.36 | 15.36 | 15.29 | 15.34 | 15.34 | 3,453 |
| Mar 27, 2024 | 15.30 | 15.36 | 15.30 | 15.36 | 15.36 | 2,170 |
| Mar 26, 2024 | 15.22 | 15.29 | 15.20 | 15.29 | 15.29 | 1,500 |
| Mar 25, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| Mar 22, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| Mar 21, 2024 | 15.16 | 15.61 | 15.15 | 15.61 | 15.61 | 3,426 |
| Mar 20, 2024 | 15.20 | 15.24 | 15.16 | 15.20 | 15.20 | 3,856 |
| Mar 19, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 200 |
| Mar 18, 2024 | 15.10 | 15.10 | 15.05 | 15.07 | 15.07 | 13,800 |
| Mar 15, 2024 | 15.29 | 15.29 | 15.09 | 15.10 | 15.10 | 4,700 |
| Mar 14, 2024 | 15.39 | 15.39 | 15.20 | 15.20 | 15.20 | 2,801 |
| Mar 14, 2024 | 0.240375 Dividend | |||||
| Mar 13, 2024 | 15.29 | 15.57 | 15.29 | 15.57 | 15.33 | 2,900 |
| Mar 12, 2024 | 15.20 | 15.29 | 15.20 | 15.27 | 15.03 | 3,350 |
| Mar 11, 2024 | 15.25 | 15.25 | 15.23 | 15.23 | 14.99 | 755 |
| Mar 08, 2024 | 15.21 | 15.22 | 15.21 | 15.22 | 14.99 | 8,200 |
| Mar 07, 2024 | 15.20 | 15.22 | 15.20 | 15.22 | 14.99 | 4,200 |
| Mar 06, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.98 | - |
| Mar 05, 2024 | 15.21 | 15.21 | 15.20 | 15.21 | 14.98 | 11,285 |
| Mar 04, 2024 | 15.15 | 15.21 | 15.15 | 15.20 | 14.97 | 4,600 |
| Mar 01, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.92 | - |
| Feb 29, 2024 | 15.18 | 15.18 | 15.11 | 15.15 | 14.92 | 1,400 |
| Feb 28, 2024 | 15.10 | 15.15 | 15.10 | 15.15 | 14.92 | 400 |
| Feb 27, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.97 | - |
| Feb 26, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.97 | - |
| Feb 23, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.97 | - |
| Feb 22, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.97 | 2,645 |
| Feb 21, 2024 | 15.20 | 15.21 | 15.20 | 15.20 | 14.97 | 900 |
| Feb 20, 2024 | 15.20 | 15.21 | 15.20 | 15.20 | 14.97 | 1,476 |
| Feb 16, 2024 | 15.32 | 15.32 | 15.23 | 15.28 | 15.04 | 1,712 |
| Feb 15, 2024 | 15.08 | 15.20 | 15.08 | 15.20 | 14.97 | 1,700 |
| Feb 14, 2024 | 15.07 | 15.17 | 15.07 | 15.10 | 14.87 | 10,221 |
| Feb 13, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.97 | 500 |
| Feb 12, 2024 | 15.37 | 15.37 | 15.30 | 15.30 | 15.06 | 3,000 |
| Feb 09, 2024 | 15.41 | 15.41 | 15.40 | 15.40 | 15.16 | 1,300 |
| Feb 08, 2024 | 15.41 | 15.41 | 15.27 | 15.36 | 15.12 | 1,428 |
| Feb 07, 2024 | 15.63 | 15.63 | 15.42 | 15.42 | 15.18 | 5,700 |
| Feb 06, 2024 | 15.83 | 15.88 | 15.63 | 15.63 | 15.39 | 900 |
| Feb 05, 2024 | 16.03 | 16.07 | 16.03 | 16.07 | 15.82 | 1,000 |
| *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.