Canada markets open in 9 hours

Brookfield Corp (BN-PZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.23-0.33 (-1.61%)
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, 202420.7020.7020.2320.2320.237,053
Jun 24, 202419.9920.5619.9920.5620.561,100
Jun 21, 202419.6019.6019.4619.4619.464,310
Jun 20, 202419.5519.7419.5519.7419.74900
Jun 19, 202419.5219.5819.3519.3519.358,706
Jun 18, 202419.5819.6719.4419.4419.445,309
Jun 17, 202419.5619.6219.5619.5819.5812,100
Jun 14, 202420.1420.1420.1420.1420.14100
Jun 13, 202420.3720.5220.3520.5220.522,067
Jun 12, 202420.6320.9720.5920.6320.635,875
Jun 11, 202420.5720.6820.5020.5120.518,699
Jun 10, 202420.5021.0020.4520.5620.565,123
Jun 07, 202420.6920.6920.1720.5820.583,456
Jun 06, 202421.0921.0920.8520.8620.866,316
Jun 05, 202421.2521.3521.2521.2521.252,556
Jun 04, 202421.3221.3220.9721.3021.301,361
Jun 03, 202421.4221.4921.4021.4921.491,200
May 31, 202421.3021.5021.3021.4421.444,006
May 30, 202421.5021.5021.3021.3021.305,100
May 29, 202421.5021.6021.5021.5021.505,400
May 28, 202421.6521.7021.4521.6421.642,805
May 27, 202421.4221.6421.4221.6421.649,903
May 24, 202421.3521.3521.2521.3021.303,054
May 23, 202420.9821.3420.9821.3421.3413,987
May 22, 202421.0021.0020.8220.8220.821,310
May 21, 202420.8320.8520.8320.8520.851,000
May 17, 202421.0021.0020.9520.9520.951,900
May 16, 202421.0021.0121.0021.0121.011,600
May 15, 202420.9020.9220.9020.9220.9225,400
May 14, 202420.8820.9120.8820.9020.904,500
May 13, 202420.9120.9720.8920.8920.89966
May 10, 202420.9520.9620.7320.7520.755,600
May 09, 202421.1021.1020.9520.9520.952,900
May 08, 202420.9721.1920.9721.1021.103,600
May 07, 202420.8921.1020.8921.1021.107,450
May 06, 202420.9020.9020.8920.9020.901,100
May 03, 202420.9020.9820.8520.8520.852,100
May 02, 202420.6021.0420.5621.0421.043,817
May 01, 202420.2720.5820.2720.5820.5844,203
Apr 30, 202419.9020.3819.9020.3820.3838,447
Apr 29, 202419.6020.0019.6020.0020.0017,174
Apr 26, 202419.7519.9019.7519.9019.902,730
Apr 25, 202419.5719.7019.5719.6519.651,700
Apr 24, 202419.5619.6319.5619.5619.56938
Apr 23, 202419.5119.5819.5119.5819.58535
Apr 22, 202419.6719.6719.5519.5519.552,067
Apr 19, 202419.5019.8019.5019.6219.629,705
Apr 18, 202419.4519.5019.4419.5019.502,000
Apr 17, 202419.4019.5019.4019.4719.472,150
Apr 16, 202419.5219.5219.4919.4919.492,174
Apr 15, 202419.8119.8119.4719.4719.474,100
Apr 12, 202420.3320.3519.8719.8719.874,788
Apr 11, 202420.4020.4020.3420.3520.352,000
Apr 10, 202420.5020.5020.3420.3420.342,919
Apr 09, 202420.2020.2020.2020.2020.20510
Apr 08, 202420.1020.1820.1020.1820.187,700
Apr 05, 202420.0120.1020.0020.0920.092,991
Apr 04, 202420.0020.1020.0020.1020.104,700
Apr 03, 202419.8319.8919.8319.8919.894,689
Apr 02, 202419.7419.7419.7419.7419.74410
Apr 01, 202419.7519.8019.7519.7719.771,009
Mar 28, 202419.7119.8019.6519.7419.742,788
Mar 27, 202419.6519.6519.5419.5419.54900
Mar 26, 202419.6519.6519.4119.5919.591,216
Mar 25, 202419.5019.6519.5019.6519.654,400
Mar 22, 202419.7719.8419.7219.7219.7210,211
Mar 21, 202419.7419.8019.7419.8019.801,500
Mar 20, 202419.7619.7619.7619.7619.76-
Mar 19, 202419.7419.7719.6319.7619.766,199
Mar 18, 202419.7719.7719.7519.7519.752,335
Mar 15, 202419.7119.7619.6919.6919.692,604
Mar 14, 202419.7519.8019.7119.7119.711,310
Mar 14, 20240.380563 Dividend
Mar 13, 202419.9720.0719.9720.0519.674,275
Mar 12, 202419.9019.9019.9019.9019.52140
Mar 11, 202419.9819.9819.9419.9419.562,277
Mar 08, 202419.9819.9819.9419.9419.561,100
Mar 07, 202419.9519.9519.9119.9119.533,200
Mar 06, 202419.9020.0019.9020.0019.621,935
Mar 05, 202419.8019.9219.7519.9219.542,020
Mar 04, 202419.8519.9019.8519.8919.514,500
Mar 01, 202419.9019.9019.7319.7519.384,263
Feb 29, 202419.6519.9019.6519.9019.524,835
Feb 28, 202419.5619.7519.5619.6519.281,706
Feb 27, 202419.5919.6319.5519.6219.251,200
Feb 26, 202419.6219.6219.5019.5219.151,100
Feb 23, 202419.6319.6319.5219.5219.152,717
Feb 22, 202419.6619.6619.6219.6319.264,519
Feb 21, 202419.7619.7619.6219.6219.251,425
Feb 20, 202419.8219.9419.8219.8619.484,100
Feb 16, 202419.7619.8919.7419.8019.423,700
Feb 15, 202419.8019.9419.8019.9419.56900
Feb 14, 202419.7919.7919.7919.7919.41300
Feb 13, 202419.6119.9419.6119.8319.4526,048
Feb 12, 202419.6019.8519.6019.8519.471,403
Feb 09, 202419.6219.6219.5919.6019.231,500
Feb 08, 202420.0020.0019.6519.6519.281,700
Feb 07, 202419.6419.7019.6319.7019.332,900
Feb 06, 202419.8219.9019.6219.6219.2511,188
Feb 05, 202420.0720.0719.8319.8319.451,804
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...