Brookfield Corporation (BN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 55.10 | 55.63 | 54.70 | 55.52 | 55.52 | 1,407,500 |
| Apr 23, 2024 | 54.56 | 55.31 | 54.08 | 55.13 | 55.13 | 1,387,800 |
| Apr 22, 2024 | 53.86 | 54.43 | 53.40 | 54.28 | 54.28 | 1,298,500 |
| Apr 19, 2024 | 53.16 | 53.69 | 52.98 | 53.62 | 53.62 | 909,300 |
| Apr 18, 2024 | 53.75 | 53.87 | 52.77 | 53.13 | 53.13 | 2,109,000 |
| Apr 17, 2024 | 53.73 | 54.10 | 53.37 | 53.72 | 53.72 | 929,400 |
| Apr 16, 2024 | 53.47 | 53.77 | 52.80 | 53.51 | 53.51 | 2,452,100 |
| Apr 15, 2024 | 54.45 | 54.86 | 53.31 | 53.73 | 53.73 | 1,586,500 |
| Apr 12, 2024 | 53.90 | 54.53 | 53.78 | 54.13 | 54.13 | 1,121,500 |
| Apr 11, 2024 | 53.77 | 54.40 | 53.44 | 54.34 | 54.34 | 1,008,400 |
| Apr 10, 2024 | 54.79 | 54.89 | 53.32 | 53.58 | 53.58 | 2,102,000 |
| Apr 09, 2024 | 55.06 | 55.81 | 54.68 | 55.79 | 55.79 | 1,095,500 |
| Apr 08, 2024 | 54.95 | 55.39 | 54.78 | 55.03 | 55.03 | 805,400 |
| Apr 05, 2024 | 54.55 | 55.19 | 54.27 | 54.79 | 54.79 | 959,800 |
| Apr 04, 2024 | 55.76 | 55.92 | 54.27 | 54.35 | 54.35 | 947,400 |
| Apr 03, 2024 | 54.65 | 55.59 | 54.62 | 55.14 | 55.14 | 1,553,900 |
| Apr 02, 2024 | 55.22 | 55.51 | 54.58 | 54.93 | 54.93 | 1,733,400 |
| Apr 01, 2024 | 56.51 | 56.66 | 55.66 | 55.92 | 55.92 | 796,100 |
| Mar 28, 2024 | 56.26 | 56.86 | 56.11 | 56.68 | 56.68 | 1,299,400 |
| Mar 27, 2024 | 56.04 | 56.42 | 55.57 | 56.39 | 56.39 | 992,900 |
| Mar 26, 2024 | 56.37 | 56.60 | 55.69 | 55.72 | 55.72 | 2,011,000 |
| Mar 25, 2024 | 56.76 | 57.27 | 56.30 | 56.31 | 56.31 | 928,000 |
| Mar 22, 2024 | 57.26 | 57.56 | 56.83 | 56.88 | 56.88 | 811,000 |
| Mar 21, 2024 | 57.20 | 58.36 | 57.20 | 57.32 | 57.32 | 1,503,000 |
| Mar 20, 2024 | 56.06 | 57.13 | 55.95 | 56.82 | 56.82 | 2,851,900 |
| Mar 19, 2024 | 55.60 | 56.12 | 55.50 | 55.82 | 55.82 | 903,800 |
| Mar 18, 2024 | 55.54 | 55.68 | 54.92 | 55.51 | 55.51 | 1,900,500 |
| Mar 15, 2024 | 55.25 | 55.78 | 55.04 | 55.51 | 55.51 | 9,606,600 |
| Mar 14, 2024 | 56.60 | 56.64 | 54.74 | 55.61 | 55.61 | 1,870,700 |
| Mar 13, 2024 | 56.98 | 57.39 | 56.37 | 56.62 | 56.62 | 3,754,600 |
| Mar 12, 2024 | 56.81 | 57.15 | 56.35 | 56.81 | 56.81 | 853,300 |
| Mar 11, 2024 | 55.79 | 56.99 | 55.79 | 56.72 | 56.72 | 951,900 |
| Mar 08, 2024 | 57.24 | 57.31 | 55.97 | 56.24 | 56.24 | 1,376,700 |
| Mar 07, 2024 | 56.70 | 57.14 | 56.61 | 56.83 | 56.83 | 1,683,500 |
| Mar 06, 2024 | 56.83 | 57.63 | 55.92 | 56.24 | 56.24 | 1,708,200 |
| Mar 05, 2024 | 55.91 | 56.43 | 55.63 | 56.08 | 56.08 | 1,502,600 |
| Mar 04, 2024 | 56.07 | 56.68 | 55.70 | 56.13 | 56.13 | 795,800 |
| Mar 01, 2024 | 56.19 | 57.44 | 55.96 | 56.28 | 56.28 | 1,376,000 |
| Feb 29, 2024 | 55.64 | 56.11 | 55.30 | 56.00 | 56.00 | 2,602,800 |
| Feb 28, 2024 | 55.31 | 55.79 | 55.29 | 55.52 | 55.52 | 1,169,100 |
| Feb 27, 2024 | 55.21 | 55.97 | 54.68 | 55.81 | 55.81 | 2,999,600 |
| Feb 26, 2024 | 55.62 | 56.23 | 55.00 | 55.07 | 55.07 | 3,574,200 |
| Feb 23, 2024 | 55.25 | 56.08 | 55.25 | 55.72 | 55.72 | 1,224,800 |
| Feb 22, 2024 | 54.50 | 55.56 | 54.41 | 55.43 | 55.43 | 1,279,800 |
| Feb 21, 2024 | 54.44 | 54.64 | 53.76 | 53.96 | 53.96 | 2,149,300 |
| Feb 20, 2024 | 54.15 | 54.96 | 54.07 | 54.65 | 54.65 | 2,590,400 |
| Feb 16, 2024 | 54.25 | 55.07 | 54.17 | 54.43 | 54.43 | 2,009,400 |
| Feb 15, 2024 | 54.00 | 54.72 | 53.86 | 54.55 | 54.55 | 2,280,400 |
| Feb 14, 2024 | 53.88 | 54.38 | 53.43 | 53.71 | 53.71 | 1,484,400 |
| Feb 13, 2024 | 53.78 | 53.97 | 52.85 | 53.06 | 53.06 | 2,221,300 |
| Feb 12, 2024 | 55.13 | 55.92 | 54.95 | 55.09 | 55.09 | 1,088,400 |
| Feb 09, 2024 | 54.67 | 55.04 | 53.93 | 54.94 | 54.94 | 2,318,700 |
| Feb 08, 2024 | 54.36 | 54.78 | 53.44 | 54.53 | 54.53 | 1,461,800 |
| Feb 07, 2024 | 53.43 | 53.93 | 52.70 | 53.48 | 53.48 | 1,375,200 |
| Feb 06, 2024 | 52.31 | 53.51 | 52.23 | 53.49 | 53.49 | 1,096,500 |
| Feb 05, 2024 | 52.41 | 52.46 | 51.76 | 52.19 | 52.19 | 1,994,400 |
| Feb 02, 2024 | 52.17 | 52.85 | 51.53 | 52.68 | 52.68 | 1,299,800 |
| Feb 01, 2024 | 53.66 | 53.78 | 51.58 | 52.47 | 52.47 | 1,271,000 |
| Jan 31, 2024 | 54.55 | 54.93 | 53.19 | 53.36 | 53.36 | 1,773,900 |
| Jan 30, 2024 | 55.04 | 55.29 | 54.72 | 54.88 | 54.88 | 672,200 |
| Jan 29, 2024 | 54.50 | 55.08 | 54.30 | 55.04 | 55.04 | 1,425,700 |
| Jan 26, 2024 | 55.12 | 55.30 | 54.45 | 54.60 | 54.60 | 1,409,600 |
| Jan 25, 2024 | 54.70 | 55.19 | 54.46 | 55.12 | 55.12 | 2,368,000 |
| Jan 24, 2024 | 54.52 | 55.11 | 54.31 | 54.42 | 54.42 | 2,472,300 |
| Jan 23, 2024 | 54.35 | 54.88 | 53.97 | 54.20 | 54.20 | 1,181,600 |
| Jan 22, 2024 | 53.70 | 54.48 | 53.69 | 54.21 | 54.21 | 1,150,900 |
| Jan 19, 2024 | 52.31 | 53.49 | 52.02 | 53.45 | 53.45 | 1,224,000 |
| Jan 18, 2024 | 52.27 | 52.73 | 51.70 | 52.32 | 52.32 | 1,308,700 |
| Jan 17, 2024 | 51.61 | 52.06 | 51.15 | 52.01 | 52.01 | 2,178,800 |
| Jan 16, 2024 | 52.26 | 52.57 | 51.52 | 52.55 | 52.55 | 1,124,100 |
| Jan 15, 2024 | 52.36 | 52.68 | 52.00 | 52.56 | 52.56 | 349,500 |
| Jan 12, 2024 | 52.89 | 53.48 | 52.21 | 52.51 | 52.51 | 4,180,300 |
| Jan 11, 2024 | 53.23 | 53.25 | 51.65 | 52.55 | 52.55 | 996,300 |
| Jan 10, 2024 | 52.70 | 53.55 | 52.50 | 53.15 | 53.15 | 1,251,200 |
| Jan 09, 2024 | 51.69 | 52.66 | 51.46 | 52.44 | 52.44 | 1,893,900 |
| Jan 08, 2024 | 51.64 | 52.11 | 51.50 | 52.00 | 52.00 | 1,436,900 |
| Jan 05, 2024 | 51.01 | 52.08 | 50.98 | 51.49 | 51.49 | 1,209,100 |
| Jan 04, 2024 | 50.86 | 51.69 | 50.65 | 51.46 | 51.46 | 1,280,900 |
| Jan 03, 2024 | 51.11 | 51.38 | 50.48 | 51.02 | 51.02 | 1,541,900 |
| Jan 02, 2024 | 52.60 | 52.87 | 51.57 | 51.80 | 51.80 | 1,580,800 |
| Dec 29, 2023 | 52.81 | 53.20 | 52.54 | 53.15 | 53.15 | 868,100 |
| Dec 28, 2023 | 53.16 | 53.82 | 53.06 | 53.20 | 53.20 | 909,300 |
| Dec 27, 2023 | 53.11 | 54.21 | 53.11 | 53.82 | 53.82 | 910,800 |
| Dec 22, 2023 | 52.87 | 53.48 | 52.71 | 53.10 | 53.10 | 784,200 |
| Dec 21, 2023 | 52.49 | 53.23 | 52.44 | 52.97 | 52.97 | 1,017,500 |
| Dec 20, 2023 | 52.19 | 53.03 | 52.19 | 52.22 | 52.22 | 1,228,900 |
| Dec 19, 2023 | 51.75 | 52.52 | 51.57 | 52.46 | 52.46 | 1,117,400 |
| Dec 18, 2023 | 51.72 | 52.07 | 51.26 | 51.50 | 51.50 | 1,169,900 |
| Dec 15, 2023 | 53.07 | 53.07 | 51.32 | 51.50 | 51.50 | 9,151,700 |
| Dec 14, 2023 | 52.05 | 53.78 | 51.98 | 52.50 | 52.50 | 1,794,800 |
| Dec 13, 2023 | 49.12 | 51.62 | 48.71 | 51.60 | 51.60 | 2,476,100 |
| Dec 12, 2023 | 49.24 | 49.40 | 48.60 | 49.36 | 49.36 | 2,243,000 |
| Dec 11, 2023 | 48.86 | 49.27 | 48.39 | 49.24 | 49.24 | 1,336,700 |
| Dec 08, 2023 | 48.47 | 49.09 | 48.47 | 48.77 | 48.77 | 1,121,600 |
| Dec 07, 2023 | 48.50 | 48.88 | 48.31 | 48.73 | 48.73 | 1,225,600 |
| Dec 06, 2023 | 48.99 | 49.28 | 48.22 | 48.48 | 48.48 | 1,769,400 |
| Dec 05, 2023 | 48.66 | 49.02 | 48.17 | 48.33 | 48.33 | 1,419,300 |
| Dec 04, 2023 | 48.33 | 49.13 | 48.13 | 48.94 | 48.94 | 824,100 |
| Dec 01, 2023 | 47.69 | 48.84 | 47.32 | 48.79 | 48.79 | 1,661,900 |
| Nov 30, 2023 | 48.43 | 48.63 | 47.62 | 47.86 | 47.86 | 2,600,500 |
| *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.