Brookfield Reinsurance Ltd. (BNRE.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 | 56.50 | 56.57 | 55.47 | 56.54 | 56.54 | 24,831 |
| Jun 24, 2024 | 55.69 | 56.75 | 55.65 | 56.75 | 56.75 | 13,300 |
| Jun 21, 2024 | 56.34 | 56.34 | 55.08 | 55.67 | 55.67 | 30,100 |
| Jun 20, 2024 | 55.72 | 56.09 | 55.15 | 56.09 | 56.09 | 27,800 |
| Jun 19, 2024 | 56.41 | 56.44 | 55.26 | 55.35 | 55.35 | 13,400 |
| Jun 18, 2024 | 56.15 | 56.72 | 56.15 | 56.57 | 56.57 | 11,700 |
| Jun 17, 2024 | 56.21 | 56.47 | 55.71 | 56.45 | 56.45 | 10,600 |
| Jun 14, 2024 | 56.09 | 56.39 | 55.13 | 56.39 | 56.39 | 18,100 |
| Jun 13, 2024 | 57.40 | 57.40 | 56.27 | 56.60 | 56.60 | 17,400 |
| Jun 12, 2024 | 57.27 | 58.26 | 57.27 | 57.49 | 57.49 | 32,200 |
| Jun 11, 2024 | 56.74 | 56.95 | 56.46 | 56.66 | 56.66 | 18,100 |
| Jun 10, 2024 | 56.99 | 57.39 | 56.90 | 57.30 | 57.30 | 12,300 |
| Jun 07, 2024 | 57.34 | 57.47 | 56.90 | 56.99 | 56.99 | 18,600 |
| Jun 06, 2024 | 59.08 | 59.08 | 57.75 | 57.91 | 57.91 | 19,200 |
| Jun 05, 2024 | 58.51 | 59.17 | 58.51 | 59.11 | 59.11 | 14,900 |
| Jun 04, 2024 | 59.76 | 59.76 | 58.07 | 58.47 | 58.47 | 32,600 |
| Jun 03, 2024 | 59.36 | 59.66 | 59.00 | 59.56 | 59.56 | 27,400 |
| May 31, 2024 | 57.87 | 59.25 | 57.87 | 59.01 | 59.01 | 151,600 |
| May 30, 2024 | 57.80 | 58.68 | 57.80 | 58.45 | 58.45 | 28,200 |
| May 29, 2024 | 59.06 | 59.06 | 57.54 | 57.80 | 57.80 | 26,100 |
| May 28, 2024 | 61.08 | 61.08 | 59.35 | 59.50 | 59.50 | 28,400 |
| May 27, 2024 | 61.38 | 61.38 | 60.65 | 60.65 | 60.65 | 15,600 |
| May 24, 2024 | 60.81 | 61.32 | 60.71 | 61.26 | 61.26 | 43,200 |
| May 23, 2024 | 61.06 | 61.28 | 60.28 | 60.67 | 60.67 | 55,700 |
| May 22, 2024 | 61.20 | 61.20 | 60.33 | 60.68 | 60.68 | 20,300 |
| May 21, 2024 | 60.88 | 61.36 | 60.58 | 61.05 | 61.05 | 29,000 |
| May 17, 2024 | 60.89 | 60.89 | 60.20 | 60.64 | 60.64 | 15,000 |
| May 16, 2024 | 61.10 | 61.16 | 60.72 | 60.94 | 60.94 | 33,800 |
| May 15, 2024 | 61.31 | 61.52 | 60.65 | 60.96 | 60.96 | 21,000 |
| May 14, 2024 | 60.36 | 61.02 | 60.14 | 61.02 | 61.02 | 14,000 |
| May 13, 2024 | 61.10 | 61.10 | 59.84 | 60.13 | 60.13 | 23,600 |
| May 10, 2024 | 60.65 | 60.65 | 59.92 | 60.39 | 60.39 | 33,200 |
| May 09, 2024 | 60.35 | 60.54 | 59.66 | 60.54 | 60.54 | 36,400 |
| May 08, 2024 | 60.15 | 60.52 | 59.05 | 60.31 | 60.31 | 39,000 |
| May 07, 2024 | 59.83 | 60.28 | 59.73 | 60.23 | 60.23 | 30,200 |
| May 06, 2024 | 58.73 | 59.77 | 58.68 | 59.64 | 59.64 | 36,400 |
| May 03, 2024 | 58.00 | 58.43 | 57.76 | 58.16 | 58.16 | 45,600 |
| May 02, 2024 | 56.52 | 56.96 | 56.00 | 56.93 | 56.93 | 28,300 |
| May 01, 2024 | 55.07 | 56.84 | 54.88 | 56.19 | 56.19 | 85,900 |
| Apr 30, 2024 | 55.66 | 56.06 | 55.20 | 55.40 | 55.40 | 17,400 |
| Apr 29, 2024 | 56.20 | 56.34 | 55.61 | 56.30 | 56.30 | 22,200 |
| Apr 26, 2024 | 55.10 | 55.84 | 55.08 | 55.83 | 55.83 | 8,800 |
| Apr 25, 2024 | 54.43 | 55.07 | 53.92 | 54.97 | 54.97 | 11,100 |
| Apr 24, 2024 | 55.19 | 55.59 | 54.81 | 55.58 | 55.58 | 4,900 |
| Apr 23, 2024 | 54.13 | 55.18 | 54.13 | 55.18 | 55.18 | 5,500 |
| Apr 22, 2024 | 53.91 | 54.40 | 53.38 | 54.21 | 54.21 | 9,700 |
| Apr 19, 2024 | 53.29 | 53.66 | 53.01 | 53.66 | 53.66 | 10,600 |
| Apr 18, 2024 | 53.78 | 53.78 | 52.80 | 52.85 | 52.85 | 10,800 |
| Apr 17, 2024 | 53.72 | 53.92 | 53.36 | 53.59 | 53.59 | 10,100 |
| Apr 16, 2024 | 53.29 | 53.80 | 52.85 | 53.52 | 53.52 | 18,700 |
| Apr 15, 2024 | 54.27 | 54.80 | 53.33 | 53.87 | 53.87 | 12,900 |
| Apr 12, 2024 | 53.83 | 54.45 | 53.63 | 54.09 | 54.09 | 16,900 |
| Apr 11, 2024 | 53.79 | 54.62 | 53.42 | 54.62 | 54.62 | 10,400 |
| Apr 10, 2024 | 54.62 | 54.67 | 53.38 | 53.53 | 53.53 | 24,200 |
| Apr 09, 2024 | 55.00 | 55.90 | 54.66 | 55.90 | 55.90 | 10,700 |
| Apr 08, 2024 | 54.91 | 55.33 | 54.84 | 55.33 | 55.33 | 12,700 |
| Apr 05, 2024 | 54.66 | 55.07 | 54.42 | 54.66 | 54.66 | 6,700 |
| Apr 04, 2024 | 55.59 | 56.00 | 54.29 | 54.36 | 54.36 | 6,200 |
| Apr 03, 2024 | 55.04 | 55.43 | 55.04 | 55.04 | 55.04 | 9,700 |
| Apr 02, 2024 | 55.35 | 55.46 | 54.67 | 54.86 | 54.86 | 5,800 |
| Apr 01, 2024 | 56.36 | 56.36 | 55.71 | 55.86 | 55.86 | 12,100 |
| Mar 28, 2024 | 56.33 | 56.98 | 56.13 | 56.98 | 56.98 | 12,300 |
| Mar 27, 2024 | 56.13 | 56.45 | 55.66 | 56.45 | 56.45 | 5,100 |
| Mar 26, 2024 | 56.36 | 56.58 | 55.75 | 55.75 | 55.75 | 7,000 |
| Mar 25, 2024 | 56.55 | 57.23 | 56.40 | 56.40 | 56.40 | 1,800 |
| Mar 22, 2024 | 57.04 | 57.21 | 56.85 | 56.85 | 56.85 | 7,200 |
| Mar 21, 2024 | 56.88 | 58.31 | 56.88 | 57.11 | 57.11 | 9,900 |
| Mar 20, 2024 | 56.10 | 57.13 | 55.91 | 56.95 | 56.95 | 9,900 |
| Mar 19, 2024 | 55.72 | 56.02 | 55.52 | 55.52 | 55.52 | 2,800 |
| Mar 18, 2024 | 55.28 | 55.61 | 55.20 | 55.29 | 55.29 | 4,700 |
| Mar 15, 2024 | 55.35 | 55.60 | 55.12 | 55.41 | 55.41 | 58,100 |
| Mar 14, 2024 | 56.08 | 56.08 | 54.77 | 55.85 | 55.85 | 25,500 |
| Mar 13, 2024 | 56.81 | 57.30 | 56.38 | 56.42 | 56.42 | 6,800 |
| Mar 12, 2024 | 57.06 | 57.08 | 56.42 | 56.70 | 56.70 | 3,700 |
| Mar 11, 2024 | 56.08 | 56.90 | 55.84 | 56.75 | 56.75 | 3,300 |
| Mar 08, 2024 | 56.99 | 57.10 | 56.02 | 56.53 | 56.53 | 9,600 |
| Mar 07, 2024 | 56.75 | 57.08 | 56.58 | 56.58 | 56.58 | 4,900 |
| Mar 06, 2024 | 56.56 | 57.59 | 55.92 | 56.10 | 56.10 | 11,100 |
| Mar 05, 2024 | 55.86 | 56.39 | 55.61 | 56.39 | 56.39 | 6,600 |
| Mar 04, 2024 | 55.93 | 56.59 | 55.75 | 55.94 | 55.94 | 6,100 |
| Mar 01, 2024 | 56.18 | 57.32 | 55.98 | 56.15 | 56.15 | 26,100 |
| Feb 29, 2024 | 56.00 | 56.06 | 55.28 | 55.28 | 55.28 | 25,100 |
| Feb 28, 2024 | 55.51 | 55.81 | 55.44 | 55.81 | 55.81 | 6,800 |
| Feb 27, 2024 | 54.97 | 56.00 | 54.83 | 55.79 | 55.79 | 5,600 |
| Feb 26, 2024 | 55.90 | 56.20 | 55.11 | 55.12 | 55.12 | 8,200 |
| Feb 23, 2024 | 55.27 | 56.04 | 55.27 | 55.77 | 55.77 | 4,800 |
| Feb 22, 2024 | 54.60 | 55.52 | 54.60 | 55.26 | 55.26 | 22,400 |
| Feb 21, 2024 | 54.50 | 54.53 | 53.72 | 53.99 | 53.99 | 7,400 |
| Feb 20, 2024 | 54.00 | 54.93 | 54.00 | 54.93 | 54.93 | 11,100 |
| Feb 16, 2024 | 54.37 | 55.00 | 54.18 | 54.18 | 54.18 | 7,800 |
| Feb 15, 2024 | 54.16 | 54.85 | 53.95 | 54.85 | 54.85 | 7,100 |
| Feb 14, 2024 | 53.52 | 54.23 | 53.45 | 53.50 | 53.50 | 5,700 |
| Feb 13, 2024 | 54.09 | 54.09 | 52.73 | 52.73 | 52.73 | 16,400 |
| Feb 12, 2024 | 55.00 | 55.75 | 54.99 | 55.12 | 55.12 | 10,900 |
| Feb 09, 2024 | 54.64 | 54.93 | 54.08 | 54.79 | 54.79 | 6,900 |
| Feb 08, 2024 | 54.17 | 54.66 | 53.54 | 54.54 | 54.54 | 9,500 |
| Feb 07, 2024 | 53.32 | 53.83 | 52.87 | 53.51 | 53.51 | 6,900 |
| Feb 06, 2024 | 52.10 | 53.49 | 52.10 | 53.49 | 53.49 | 8,600 |
| Feb 05, 2024 | 52.08 | 52.44 | 51.81 | 52.01 | 52.01 | 4,700 |
| Feb 02, 2024 | 52.02 | 52.74 | 51.66 | 52.50 | 52.50 | 4,000 |
| *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.