Canada markets open in 4 hours 59 minutes

Brookfield Corp (BN-PX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.950.00 (0.00%)
At close: 03:46PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202415.9515.9515.9515.9515.95-
May 10, 202416.0116.0115.9115.9515.954,500
May 09, 202416.0516.0616.0016.0016.00400
May 08, 202416.1016.1016.1016.1016.10100
May 07, 202416.1016.2116.1016.2116.211,910
May 06, 202416.0316.0916.0316.0916.09400
May 03, 202416.0016.1016.0016.0216.023,800
May 02, 202415.8016.0015.8016.0016.003,873
May 01, 202415.8015.8115.8015.8115.813,745
Apr 30, 202415.5015.8215.5015.8215.825,717
Apr 29, 202415.3515.9315.2915.9315.934,663
Apr 26, 202415.1815.1815.1815.1815.181,700
Apr 25, 202414.9814.9814.9814.9814.98-
Apr 24, 202415.3115.3514.9814.9814.982,570
Apr 23, 202415.3015.3015.3015.3015.301,000
Apr 22, 202415.3315.3315.3015.3015.30634
Apr 19, 202415.5015.5015.4415.4615.467,173
Apr 18, 202415.2715.3015.2515.2815.284,142
Apr 17, 202415.2715.3315.2715.2715.275,139
Apr 16, 202415.2715.2715.2615.2715.272,100
Apr 15, 202415.5015.5015.2415.2615.268,450
Apr 12, 202415.6515.6515.5015.5415.544,245
Apr 11, 202415.6515.6515.6515.6515.65225
Apr 10, 202415.6515.6615.5515.5515.551,756
Apr 09, 202415.6415.6415.5115.5115.511,746
Apr 08, 202415.6415.6615.6315.6515.65900
Apr 05, 202415.7415.7515.5915.6015.6010,482
Apr 04, 202415.6815.7515.6515.6515.653,850
Apr 03, 202415.7515.8115.7015.7015.704,228
Apr 02, 202415.7415.8015.7415.8015.803,271
Apr 01, 202415.7615.7615.7615.7615.76-
Mar 28, 202415.7915.7915.6615.7615.763,234
Mar 27, 202415.7515.7515.6515.6515.651,300
Mar 26, 202415.7715.7715.7715.7715.77100
Mar 25, 202415.8515.8515.8515.8515.85-
Mar 22, 202415.8515.8515.8515.8515.85-
Mar 21, 202415.6015.8515.6015.8515.85700
Mar 20, 202415.4615.8015.4215.8015.801,700
Mar 19, 202415.9615.9615.3915.7015.702,047
Mar 18, 202415.7515.7515.7015.7015.704,400
Mar 15, 202415.7515.7615.7515.7615.76800
Mar 14, 202415.9015.9015.9015.9015.903,400
Mar 14, 20240.287875 Dividend
Mar 13, 202415.9516.1815.9516.1815.891,774
Mar 12, 202415.8515.8515.8515.8515.57-
Mar 11, 202415.8515.8515.8515.8515.57-
Mar 08, 202415.8515.9015.8515.8515.571,800
Mar 07, 202415.9015.9015.8115.8515.572,900
Mar 06, 202415.8715.8715.7515.7515.471,100
Mar 05, 202415.8715.8815.8715.8815.60629
Mar 04, 202415.8515.8515.8515.8515.571,000
Mar 01, 202415.8315.8315.8015.8015.521,500
Feb 29, 202415.7015.7015.7015.7015.42100
Feb 28, 202415.9315.9415.7715.7715.491,000
Feb 27, 202416.1516.1516.1516.1515.86-
Feb 26, 202416.1516.1516.1516.1515.86-
Feb 23, 202416.1516.1516.1516.1515.861,300
Feb 22, 202416.2016.2016.1516.1515.861,100
Feb 21, 202416.1116.1516.1016.1515.8624,500
Feb 20, 202416.0016.0016.0016.0015.72-
Feb 16, 202416.0016.0016.0016.0015.72-
Feb 15, 202416.0016.0016.0016.0015.72975
Feb 14, 202415.9015.9415.9015.9415.6611,300
Feb 13, 202415.9015.9015.9015.9015.62500
Feb 12, 202415.9115.9115.9015.9015.621,800
Feb 09, 202415.9015.9015.9015.9015.62700
Feb 08, 202415.9815.9815.9015.9015.6226,500
Feb 07, 202416.0016.0015.7215.9015.6216,900
Feb 06, 202416.0016.0316.0016.0315.742,500
Feb 05, 202415.9716.0015.8816.0015.723,400
Feb 02, 202415.9515.9515.9515.9515.67500
Feb 01, 202416.0516.2016.0516.1715.8813,000
Jan 31, 202416.0016.0016.0016.0015.72600
Jan 30, 202415.7615.7615.7615.7615.48-
Jan 29, 202415.9315.9415.7615.7615.483,124
Jan 26, 202415.8416.0615.8416.0615.77500
Jan 25, 202415.7615.7615.7615.7615.481,904
Jan 24, 202415.6215.8915.6215.8915.612,889
Jan 23, 202415.6715.6915.6715.6815.404,450
Jan 22, 202415.1015.1015.1015.1014.832,500
Jan 19, 202415.3315.6615.3315.6615.3830,839
Jan 18, 202415.4815.6415.4815.6415.361,904
Jan 17, 202415.3515.5515.3515.5015.225,601
Jan 16, 202415.5015.5015.5015.5015.22-
Jan 15, 202415.5015.5015.5015.5015.2263,600
Jan 12, 202415.3015.3015.3015.3015.03500
Jan 11, 202415.1815.2615.1815.2614.992,926
Jan 10, 202415.1515.1515.0015.0014.731,100
Jan 09, 202415.1515.2015.1415.2014.936,030
Jan 08, 202414.9915.0014.9915.0014.733,400
Jan 05, 202414.7114.7214.7114.7114.4527,425
Jan 04, 202414.7514.7514.7514.7514.49500
Jan 03, 202414.7514.7514.7514.7514.492,300
Jan 02, 202414.8014.8914.7514.7514.494,655
Dec 29, 202314.8014.8014.8014.8014.542,838
Dec 28, 202314.5014.7214.5014.5514.294,064
Dec 27, 202314.5614.8114.5014.8114.555,375
Dec 22, 202314.5014.6514.5014.5214.265,750
Dec 21, 202314.5314.7514.3514.6414.3820,979
Dec 20, 202314.3414.3414.0014.3014.0521,707
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...