Singapore markets closed

Brookfield Corporation (BN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
55.76-0.98 (-1.73%)
As of 10:55AM EDT. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 202456.4956.8755.7555.7655.76151,988
18 Jun 202456.4056.8256.0856.7456.742,001,800
17 Jun 202456.2256.4355.6756.3856.381,493,500
14 Jun 202455.9756.2955.0556.2456.241,733,100
13 Jun 202457.1157.1256.1656.3656.365,252,200
12 Jun 202457.5558.2757.2257.5457.543,635,600
11 Jun 202456.9657.1056.3356.5956.593,127,600
10 Jun 202456.8457.4256.8257.3357.332,176,300
07 Jun 202457.3057.5456.7657.1457.142,413,900
06 Jun 202458.8159.1257.6657.8657.862,195,600
05 Jun 202458.7759.2058.3859.0459.041,006,300
04 Jun 202459.6459.7158.0058.2758.271,267,100
03 Jun 202459.4059.6758.8859.5759.571,911,800
31 May 202458.3459.3858.1859.3559.354,549,600
30 May 202457.5558.7457.5558.3858.381,689,700
29 May 202458.7958.8357.5257.6157.611,121,800
28 May 202461.0561.0659.2959.4359.431,767,900
27 May 202461.1061.2560.5560.6560.65482,900
24 May 202460.8361.3460.6661.2161.211,574,400
23 May 202460.9961.3360.2260.7060.702,066,900
22 May 202460.5161.0660.2260.6960.691,782,500
21 May 202460.9661.3660.5360.8360.831,993,000
17 May 202460.9060.9360.1360.5360.531,212,200
16 May 202460.9261.1560.6860.7860.782,339,000
15 May 202461.2061.6060.6361.0161.011,502,200
14 May 202460.2860.9860.1160.9260.921,172,000
13 May 202460.6260.7559.8360.1260.122,692,300
10 May 202460.4860.6759.8560.4660.462,119,100
09 May 202460.3260.5159.5060.4960.492,087,200
08 May 202459.9060.5559.0360.4460.441,610,000
07 May 202459.7760.3159.7660.0360.031,298,500
06 May 202458.5259.7658.5259.7059.701,445,900
03 May 202457.8958.5057.7058.3158.311,348,500
02 May 202456.5957.0055.9756.9656.961,486,100
01 May 202455.1656.9054.7756.3756.371,371,800
30 Apr 202455.5456.1555.2155.2255.221,469,300
29 Apr 202456.1656.3955.5256.0956.091,106,000
26 Apr 202455.2356.0055.0055.9655.961,151,200
25 Apr 202454.6155.1253.9254.9654.961,752,600
24 Apr 202455.1055.6354.7055.5255.521,407,500
23 Apr 202454.5655.3154.0855.1355.131,387,800
22 Apr 202453.8654.4353.4054.2854.281,298,500
19 Apr 202453.1653.6952.9853.6253.62909,300
18 Apr 202453.7553.8752.7753.1353.132,109,000
17 Apr 202453.7354.1053.3753.7253.72929,400
16 Apr 202453.4753.7752.8053.5153.512,452,100
15 Apr 202454.4554.8653.3153.7353.731,586,500
12 Apr 202453.9054.5353.7854.1354.131,121,500
11 Apr 202453.7754.4053.4454.3454.341,008,400
10 Apr 202454.7954.8953.3253.5853.582,102,000
09 Apr 202455.0655.8154.6855.7955.791,095,500
08 Apr 202454.9555.3954.7855.0355.03805,400
05 Apr 202454.5555.1954.2754.7954.79959,800
04 Apr 202455.7655.9254.2754.3554.35947,400
03 Apr 202454.6555.5954.6255.1455.141,553,900
02 Apr 202455.2255.5154.5854.9354.931,733,400
01 Apr 202456.5156.6655.6655.9255.92796,100
28 Mar 202456.2656.8656.1156.6856.681,299,400
27 Mar 202456.0456.4255.5756.3956.39992,900
26 Mar 202456.3756.6055.6955.7255.722,011,000
25 Mar 202456.7657.2756.3056.3156.31928,000
22 Mar 202457.2657.5656.8356.8856.88811,000
21 Mar 202457.2058.3657.2057.3257.321,503,000
20 Mar 202456.0657.1355.9556.8256.822,851,900
19 Mar 202455.6056.1255.5055.8255.82903,800
18 Mar 202455.5455.6854.9255.5155.511,900,500
15 Mar 202455.2555.7855.0455.5155.519,606,600
14 Mar 202456.6056.6454.7455.6155.611,870,700
13 Mar 202456.9857.3956.3756.6256.623,754,600
12 Mar 202456.8157.1556.3556.8156.81853,300
11 Mar 202455.7956.9955.7956.7256.72951,900
08 Mar 202457.2457.3155.9756.2456.241,376,700
07 Mar 202456.7057.1456.6156.8356.831,683,500
06 Mar 202456.8357.6355.9256.2456.241,708,200
05 Mar 202455.9156.4355.6356.0856.081,502,600
04 Mar 202456.0756.6855.7056.1356.13795,800
01 Mar 202456.1957.4455.9656.2856.281,376,000
29 Feb 202455.6456.1155.3056.0056.002,602,800
28 Feb 202455.3155.7955.2955.5255.521,169,100
27 Feb 202455.2155.9754.6855.8155.812,999,600
26 Feb 202455.6256.2355.0055.0755.073,574,200
23 Feb 202455.2556.0855.2555.7255.721,224,800
22 Feb 202454.5055.5654.4155.4355.431,279,800
21 Feb 202454.4454.6453.7653.9653.962,149,300
20 Feb 202454.1554.9654.0754.6554.652,590,400
16 Feb 202454.2555.0754.1754.4354.432,009,400
15 Feb 202454.0054.7253.8654.5554.552,280,400
14 Feb 202453.8854.3853.4353.7153.711,484,400
13 Feb 202453.7853.9752.8553.0653.062,221,300
12 Feb 202455.1355.9254.9555.0955.091,088,400
09 Feb 202454.6755.0453.9354.9454.942,318,700
08 Feb 202454.3654.7853.4454.5354.531,461,800
07 Feb 202453.4353.9352.7053.4853.481,375,200
06 Feb 202452.3153.5152.2353.4953.491,096,500
05 Feb 202452.4152.4651.7652.1952.191,994,400
02 Feb 202452.1752.8551.5352.6852.681,299,800
01 Feb 202453.6653.7851.5852.4752.471,271,000
31 Jan 202454.5554.9353.1953.3653.361,773,900
30 Jan 202455.0455.2954.7254.8854.88672,200
29 Jan 202454.5055.0854.3055.0455.041,425,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...