Brookfield Corp (BN-PZ.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 09:52AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | 1,900 |
| 16 May 2024 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | 1,600 |
| 15 May 2024 | 20.90 | 20.92 | 20.90 | 20.92 | 20.92 | 25,400 |
| 14 May 2024 | 20.88 | 20.91 | 20.88 | 20.90 | 20.90 | 4,500 |
| 13 May 2024 | 20.91 | 20.97 | 20.89 | 20.89 | 20.89 | 966 |
| 10 May 2024 | 20.95 | 20.96 | 20.73 | 20.75 | 20.75 | 5,600 |
| 09 May 2024 | 21.10 | 21.10 | 20.95 | 20.95 | 20.95 | 2,900 |
| 08 May 2024 | 20.97 | 21.19 | 20.97 | 21.10 | 21.10 | 3,600 |
| 07 May 2024 | 20.89 | 21.10 | 20.89 | 21.10 | 21.10 | 7,450 |
| 06 May 2024 | 20.90 | 20.90 | 20.89 | 20.90 | 20.90 | 1,100 |
| 03 May 2024 | 20.90 | 20.98 | 20.85 | 20.85 | 20.85 | 2,100 |
| 02 May 2024 | 20.60 | 21.04 | 20.56 | 21.04 | 21.04 | 3,817 |
| 01 May 2024 | 20.27 | 20.58 | 20.27 | 20.58 | 20.58 | 44,203 |
| 30 Apr 2024 | 19.90 | 20.38 | 19.90 | 20.38 | 20.38 | 38,447 |
| 29 Apr 2024 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 17,174 |
| 26 Apr 2024 | 19.75 | 19.90 | 19.75 | 19.90 | 19.90 | 2,730 |
| 25 Apr 2024 | 19.57 | 19.70 | 19.57 | 19.65 | 19.65 | 1,700 |
| 24 Apr 2024 | 19.56 | 19.63 | 19.56 | 19.56 | 19.56 | 938 |
| 23 Apr 2024 | 19.51 | 19.58 | 19.51 | 19.58 | 19.58 | 535 |
| 22 Apr 2024 | 19.67 | 19.67 | 19.55 | 19.55 | 19.55 | 2,067 |
| 19 Apr 2024 | 19.50 | 19.80 | 19.50 | 19.62 | 19.62 | 9,705 |
| 18 Apr 2024 | 19.45 | 19.50 | 19.44 | 19.50 | 19.50 | 2,000 |
| 17 Apr 2024 | 19.40 | 19.50 | 19.40 | 19.47 | 19.47 | 2,150 |
| 16 Apr 2024 | 19.52 | 19.52 | 19.49 | 19.49 | 19.49 | 2,174 |
| 15 Apr 2024 | 19.81 | 19.81 | 19.47 | 19.47 | 19.47 | 4,100 |
| 12 Apr 2024 | 20.33 | 20.35 | 19.87 | 19.87 | 19.87 | 4,788 |
| 11 Apr 2024 | 20.40 | 20.40 | 20.34 | 20.35 | 20.35 | 2,000 |
| 10 Apr 2024 | 20.50 | 20.50 | 20.34 | 20.34 | 20.34 | 2,919 |
| 09 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 510 |
| 08 Apr 2024 | 20.10 | 20.18 | 20.10 | 20.18 | 20.18 | 7,700 |
| 05 Apr 2024 | 20.01 | 20.10 | 20.00 | 20.09 | 20.09 | 2,991 |
| 04 Apr 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 4,700 |
| 03 Apr 2024 | 19.83 | 19.89 | 19.83 | 19.89 | 19.89 | 4,689 |
| 02 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 410 |
| 01 Apr 2024 | 19.75 | 19.80 | 19.75 | 19.77 | 19.77 | 1,009 |
| 28 Mar 2024 | 19.71 | 19.80 | 19.65 | 19.74 | 19.74 | 2,788 |
| 27 Mar 2024 | 19.65 | 19.65 | 19.54 | 19.54 | 19.54 | 900 |
| 26 Mar 2024 | 19.65 | 19.65 | 19.41 | 19.59 | 19.59 | 1,216 |
| 25 Mar 2024 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 4,400 |
| 22 Mar 2024 | 19.77 | 19.84 | 19.72 | 19.72 | 19.72 | 10,211 |
| 21 Mar 2024 | 19.74 | 19.80 | 19.74 | 19.80 | 19.80 | 1,500 |
| 20 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 19 Mar 2024 | 19.74 | 19.77 | 19.63 | 19.76 | 19.76 | 6,199 |
| 18 Mar 2024 | 19.77 | 19.77 | 19.75 | 19.75 | 19.75 | 2,335 |
| 15 Mar 2024 | 19.71 | 19.76 | 19.69 | 19.69 | 19.69 | 2,604 |
| 14 Mar 2024 | 19.75 | 19.80 | 19.71 | 19.71 | 19.71 | 1,310 |
| 14 Mar 2024 | 0.380563 Dividend | |||||
| 13 Mar 2024 | 19.97 | 20.07 | 19.97 | 20.05 | 19.67 | 4,275 |
| 12 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.52 | 140 |
| 11 Mar 2024 | 19.98 | 19.98 | 19.94 | 19.94 | 19.56 | 2,277 |
| 08 Mar 2024 | 19.98 | 19.98 | 19.94 | 19.94 | 19.56 | 1,100 |
| 07 Mar 2024 | 19.95 | 19.95 | 19.91 | 19.91 | 19.53 | 3,200 |
| 06 Mar 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 19.62 | 1,935 |
| 05 Mar 2024 | 19.80 | 19.92 | 19.75 | 19.92 | 19.54 | 2,020 |
| 04 Mar 2024 | 19.85 | 19.90 | 19.85 | 19.89 | 19.51 | 4,500 |
| 01 Mar 2024 | 19.90 | 19.90 | 19.73 | 19.75 | 19.38 | 4,263 |
| 29 Feb 2024 | 19.65 | 19.90 | 19.65 | 19.90 | 19.52 | 4,835 |
| 28 Feb 2024 | 19.56 | 19.75 | 19.56 | 19.65 | 19.28 | 1,706 |
| 27 Feb 2024 | 19.59 | 19.63 | 19.55 | 19.62 | 19.25 | 1,200 |
| 26 Feb 2024 | 19.62 | 19.62 | 19.50 | 19.52 | 19.15 | 1,100 |
| 23 Feb 2024 | 19.63 | 19.63 | 19.52 | 19.52 | 19.15 | 2,717 |
| 22 Feb 2024 | 19.66 | 19.66 | 19.62 | 19.63 | 19.26 | 4,519 |
| 21 Feb 2024 | 19.76 | 19.76 | 19.62 | 19.62 | 19.25 | 1,425 |
| 20 Feb 2024 | 19.82 | 19.94 | 19.82 | 19.86 | 19.48 | 4,100 |
| 16 Feb 2024 | 19.76 | 19.89 | 19.74 | 19.80 | 19.42 | 3,700 |
| 15 Feb 2024 | 19.80 | 19.94 | 19.80 | 19.94 | 19.56 | 900 |
| 14 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.41 | 300 |
| 13 Feb 2024 | 19.61 | 19.94 | 19.61 | 19.83 | 19.45 | 26,048 |
| 12 Feb 2024 | 19.60 | 19.85 | 19.60 | 19.85 | 19.47 | 1,403 |
| 09 Feb 2024 | 19.62 | 19.62 | 19.59 | 19.60 | 19.23 | 1,500 |
| 08 Feb 2024 | 20.00 | 20.00 | 19.65 | 19.65 | 19.28 | 1,700 |
| 07 Feb 2024 | 19.64 | 19.70 | 19.63 | 19.70 | 19.33 | 2,900 |
| 06 Feb 2024 | 19.82 | 19.90 | 19.62 | 19.62 | 19.25 | 11,188 |
| 05 Feb 2024 | 20.07 | 20.07 | 19.83 | 19.83 | 19.45 | 1,804 |
| 02 Feb 2024 | 19.90 | 20.10 | 19.82 | 20.10 | 19.72 | 3,000 |
| 01 Feb 2024 | 20.10 | 20.15 | 19.98 | 20.15 | 19.77 | 2,785 |
| 31 Jan 2024 | 19.84 | 19.95 | 19.84 | 19.90 | 19.52 | 3,743 |
| 30 Jan 2024 | 19.68 | 19.88 | 19.68 | 19.87 | 19.49 | 2,934 |
| 29 Jan 2024 | 19.73 | 19.79 | 19.70 | 19.79 | 19.41 | 6,082 |
| 26 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.30 | 300 |
| 25 Jan 2024 | 19.72 | 19.74 | 19.42 | 19.46 | 19.09 | 19,326 |
| 24 Jan 2024 | 19.36 | 19.57 | 19.36 | 19.57 | 19.20 | 4,740 |
| 23 Jan 2024 | 19.30 | 19.38 | 19.30 | 19.36 | 18.99 | 3,032 |
| 22 Jan 2024 | 19.19 | 19.38 | 19.19 | 19.38 | 19.01 | 3,006 |
| 19 Jan 2024 | 19.34 | 19.34 | 19.11 | 19.27 | 18.90 | 13,457 |
| 18 Jan 2024 | 19.17 | 19.24 | 19.09 | 19.24 | 18.87 | 1,302 |
| 17 Jan 2024 | 19.00 | 19.10 | 18.95 | 19.10 | 18.74 | 1,868 |
| 16 Jan 2024 | 19.25 | 19.25 | 19.00 | 19.02 | 18.66 | 27,598 |
| 15 Jan 2024 | 19.21 | 19.24 | 19.15 | 19.16 | 18.80 | 3,000 |
| 12 Jan 2024 | 18.94 | 19.04 | 18.94 | 19.04 | 18.68 | 2,200 |
| 11 Jan 2024 | 18.97 | 18.97 | 18.86 | 18.86 | 18.50 | 6,480 |
| 10 Jan 2024 | 19.08 | 19.11 | 19.01 | 19.02 | 18.66 | 54,572 |
| 09 Jan 2024 | 19.10 | 19.12 | 19.05 | 19.05 | 18.69 | 6,450 |
| 08 Jan 2024 | 18.98 | 18.98 | 18.96 | 18.96 | 18.60 | 1,300 |
| 05 Jan 2024 | 18.99 | 18.99 | 18.80 | 18.87 | 18.51 | 5,308 |
| 04 Jan 2024 | 18.36 | 18.92 | 18.36 | 18.92 | 18.56 | 1,005 |
| 03 Jan 2024 | 18.65 | 18.72 | 18.64 | 18.65 | 18.30 | 4,220 |
| 02 Jan 2024 | 18.61 | 18.61 | 18.54 | 18.54 | 18.19 | 1,400 |
| 29 Dec 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.17 | 1,578 |
| 28 Dec 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 17.86 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.