Toronto - Delayed Quote CAD

Brookfield Business Partners L.P. (BBU-UN.TO)

Compare
31.25
-0.15
(-0.48%)
At close: January 17 at 4:00:01 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202531.9231.9231.0031.2531.2518,200
Jan 16, 202531.2931.9931.1331.4031.4011,200
Jan 15, 202531.9432.3231.6331.7131.7119,200
Jan 14, 202531.5031.8831.3031.8331.8311,900
Jan 13, 202531.8731.9531.5531.6031.6014,000
Jan 10, 202531.8032.2431.5031.9031.9060,800
Jan 9, 202532.1032.5831.8232.0532.0517,100
Jan 8, 202531.9732.3931.6232.1032.1031,700
Jan 7, 202532.4332.5131.0232.2032.2077,500
Jan 6, 202534.0535.0532.5232.6032.6047,200
Jan 3, 202534.1435.1434.1434.6434.6418,200
Jan 2, 202534.3434.5333.8034.4034.4016,000
Dec 31, 202432.0533.9032.0533.9033.9023,300
Dec 30, 202432.0232.3131.6431.6531.6512,800
Dec 27, 202430.9732.5030.9732.0132.018,900
Dec 24, 202432.4632.8732.1832.4632.468,600
Dec 23, 202432.7232.7232.1432.2932.2923,300
Dec 20, 202432.3733.1832.3733.0933.0943,800
Dec 19, 202433.0033.0032.1032.5832.5828,800
Dec 18, 202433.3933.5232.9032.9432.9446,600
Dec 17, 202433.6033.6032.5532.6832.6817,100
Dec 16, 202434.1434.3733.2033.2033.2010,900
Dec 13, 202434.4434.4933.7333.9133.9123,800
Dec 12, 202435.1135.2534.4134.6934.6941,400
Dec 11, 202435.7035.9934.9835.4635.4645,400
Dec 10, 202434.5935.3134.4035.3135.318,900
Dec 9, 202434.9535.4434.7434.7434.7417,500
Dec 6, 202435.5536.4834.7035.0835.0819,300
Dec 5, 202436.3336.5135.5535.5535.5513,700
Dec 4, 202436.4236.4735.9736.3536.3518,200
Dec 3, 202436.2036.8635.9336.2836.2816,100
Dec 2, 202436.4536.5935.9436.5936.5915,800
Nov 29, 202437.5437.5436.3936.3936.3930,100
Nov 28, 202436.6237.1036.0137.1037.1017,400
Nov 27, 202436.1037.2036.1036.5936.5941,100
Nov 26, 202435.7436.3335.4435.9935.9959,900
Nov 25, 202435.4536.3334.6835.3235.32100,900
Nov 22, 202434.2835.3034.2834.4534.4544,600
Nov 21, 202432.5734.5432.5634.5434.5424,000
Nov 20, 202433.9133.9132.8032.8032.8049,400
Nov 19, 202434.0634.2533.4133.8133.81100,600
Nov 18, 202435.5035.6034.1034.5134.5159,200
Nov 15, 202435.0135.5034.7535.4135.4124,900
Nov 14, 202434.0535.4034.0435.2535.2518,300
Nov 13, 202433.7434.8633.7434.3634.3621,200
Nov 12, 202434.9035.0033.5534.3934.3964,600
Nov 11, 202434.9135.0633.5034.7534.7548,700
Nov 8, 202433.6035.5033.4135.0035.0054,700
Nov 7, 202433.1833.9832.4033.3633.3631,400
Nov 6, 202432.5234.2932.3433.6033.60134,700
Nov 5, 202431.4832.4431.4831.9331.936,300
Nov 4, 202430.5531.8630.5531.8631.8622,900
Nov 1, 202431.5731.5730.9131.3431.3417,100
Oct 31, 202430.1931.5430.1031.1831.1873,800
Oct 30, 202430.2231.3030.0530.8630.8682,600
Oct 29, 202430.4730.4729.5730.2230.2294,400
Oct 28, 202430.2830.6529.3829.7629.76191,000
Oct 25, 202431.1731.1730.1030.4030.4039,900
Oct 24, 202431.5231.7130.4930.8130.8122,500
Oct 23, 202432.0632.0631.1631.2531.2518,600
Oct 22, 202432.2632.3430.8332.2932.2974,000
Oct 21, 202432.8932.8932.1532.1532.1523,400
Oct 18, 202432.6433.2032.6432.6532.6516,700
Oct 17, 202433.8433.9132.8033.1833.1818,300
Oct 16, 202433.4534.1933.4433.8233.8221,900
Oct 15, 202431.9133.7031.9133.5933.5940,100
Oct 11, 202431.4932.1031.2232.1032.1020,300
Oct 10, 202430.7031.5230.7030.8830.889,600
Oct 9, 202432.1732.1730.8530.8930.8921,700
Oct 8, 202431.5632.4031.5532.4032.4018,200
Oct 7, 202432.7632.7631.5331.9931.9927,900
Oct 4, 202432.8232.8232.0332.5532.5522,900
Oct 3, 202431.8232.4231.4032.1132.1145,500
Oct 2, 202431.3332.2531.3331.8231.8231,000
Oct 1, 202431.7032.0531.4132.0532.0515,800
Sep 30, 202432.7732.7731.5031.7131.717,100
Sep 27, 202431.6732.7331.5732.7332.7322,900
Sep 26, 202431.4731.8131.2031.8131.8132,900
Sep 25, 202431.6031.6031.0031.0031.0010,700
Sep 24, 202429.9931.7629.9131.4931.4919,700
Sep 23, 202430.5030.5030.1130.5030.505,600
Sep 20, 202430.0630.9030.0030.2330.2316,500
Sep 19, 202429.8530.4029.5830.4030.4021,400
Sep 18, 202429.1830.0029.1629.8529.8549,500
Sep 17, 202429.0929.6829.0929.6829.6843,500
Sep 16, 202428.8428.9528.6928.8828.888,800
Sep 13, 202427.8528.8127.8528.8128.8110,200
Sep 12, 202427.7028.3527.6727.8227.8214,600
Sep 11, 202427.1527.5227.1527.5027.5020,700
Sep 10, 202427.0027.4626.3827.4527.4523,100
Sep 9, 202426.0126.8626.0026.8626.8639,900
Sep 6, 202426.8126.9125.5526.0026.0055,900
Sep 5, 202427.0227.3826.4826.4826.4818,600
Sep 4, 202427.5427.7227.0227.0427.0432,800
Sep 3, 202427.8428.1626.9826.9826.9839,300
Aug 30, 202427.7428.4227.0727.8727.8727,400
Aug 29, 202428.8728.8727.5027.5027.5010,300
Aug 28, 202428.2628.2627.6627.6727.6717,800
Aug 27, 202428.4528.6028.0228.0228.028,200
Aug 26, 202428.3429.2328.3328.8628.8622,000
Aug 23, 202427.4528.7527.2028.2828.2826,400
Aug 22, 202427.7027.8027.3127.4127.4118,600
Aug 21, 202427.1327.8227.1327.8227.8213,600
Aug 20, 202427.5527.5627.1027.1327.137,500
Aug 19, 202426.5227.5026.5227.1927.1935,700
Aug 16, 202427.6027.6326.6526.8026.8071,100
Aug 15, 202427.1427.8827.1427.7027.7015,200
Aug 14, 202426.9727.5226.9727.1227.128,700
Aug 13, 202426.9127.7626.9127.2927.2956,400
Aug 12, 202426.1627.2226.1626.8926.8936,200
Aug 9, 202426.5426.7026.2326.5226.5213,400
Aug 8, 202426.0726.8425.8726.5026.5028,700
Aug 7, 202426.3326.7325.4025.7025.7050,600
Aug 6, 202426.7927.1526.0526.3026.3053,300
Aug 2, 202427.5428.7327.2727.4327.4347,700
Aug 1, 202428.3628.9127.7528.5628.5648,000
Jul 31, 202427.7728.4627.7027.8027.8029,100
Jul 30, 202427.4928.1527.2227.7727.7744,700
Jul 29, 202428.3628.3627.9228.2828.285,100
Jul 26, 202428.3028.3928.1428.3528.359,600
Jul 25, 202427.2028.3027.2028.2328.2311,600
Jul 24, 202428.0528.1527.2027.2027.2012,100
Jul 23, 202427.6828.0527.4228.0528.0521,900
Jul 22, 202427.5227.6227.4227.5027.5052,800
Jul 19, 202427.4127.5027.2527.4427.4417,300
Jul 18, 202427.8327.8327.2327.3827.3821,000
Jul 17, 202428.6128.7527.3128.0028.0021,600
Jul 16, 202427.5328.6827.2628.4128.4142,500
Jul 15, 202427.0527.6927.0027.2527.2533,500
Jul 12, 202427.0228.0027.0227.1527.1524,900
Jul 11, 202426.5027.2026.5027.0027.0038,000
Jul 10, 202426.0027.1426.0026.4226.4270,700
Jul 9, 202426.0526.0525.5825.8825.8828,900
Jul 8, 202424.7925.8124.7525.5825.5843,800
Jul 5, 202425.0525.4124.3624.3624.3627,700
Jul 4, 202425.0225.2124.6124.6124.6110,000
Jul 3, 202425.7225.7424.8124.8124.8119,400
Jul 2, 202425.5625.7425.4925.7425.7410,500
Jun 28, 202424.8625.9824.8625.9125.9127,900
Jun 27, 202424.6225.3224.6224.9124.915,700
Jun 26, 202423.7725.0523.5024.9624.9631,200
Jun 25, 202423.5823.5823.0023.3123.3126,700
Jun 24, 202423.7524.5023.6323.6323.6321,100
Jun 21, 202424.6425.0023.6323.7423.7498,000
Jun 20, 202426.5026.5924.9124.9924.9989,700
Jun 19, 202426.9926.9926.5026.5026.5019,000
Jun 18, 202426.6227.1126.6226.8726.8731,200
Jun 17, 202426.0427.0026.0426.9926.9915,100
Jun 14, 202425.7926.6425.7926.2926.2941,400
Jun 13, 202427.2127.2125.9226.1126.1126,700
Jun 12, 202426.1226.8725.8826.2426.2433,700
Jun 11, 202425.8825.8825.1025.5725.5717,200
Jun 10, 202426.0726.2425.3125.7725.7725,600
Jun 7, 202425.7825.8325.1025.6725.6749,700
Jun 6, 202425.0825.6525.0325.6525.6519,400
Jun 5, 202425.0025.6524.9225.6025.6025,500
Jun 4, 202424.3425.0024.3425.0025.008,700
Jun 3, 202424.5124.9024.3824.7924.7923,100
May 31, 202424.9024.9124.2824.5124.5117,200
May 30, 202424.5024.9524.5024.8524.8515,900
May 29, 202424.5025.0024.5024.9024.9026,000
May 28, 202426.0026.0024.9625.0025.0064,200
May 27, 202425.4726.4325.0426.4326.4310,000
May 24, 202425.1326.0025.1325.8425.84203,700
May 23, 202425.5225.8025.3925.5325.5319,200
May 22, 202426.3526.3725.6025.7525.7518,100
May 21, 202426.8027.0026.5026.6026.6015,700
May 17, 202426.4627.0026.4626.8026.8017,200
May 16, 202426.7826.8526.7226.8026.80311,200
May 15, 202426.2726.9026.2726.7926.7929,900
May 14, 202426.5226.7326.2626.6426.648,300
May 13, 202426.6426.8226.6426.6626.6622,600
May 10, 202426.5327.0026.5326.9526.9517,100
May 9, 202426.3226.9826.3226.9426.9420,700
May 8, 202425.9726.5025.7126.5026.5024,500
May 7, 202425.8726.0225.8726.0026.0035,600
May 6, 202425.9925.9925.4225.8725.8771,000
May 3, 202426.0026.0025.2325.9025.9080,300
May 2, 202425.9926.0625.7525.9025.9047,500
May 1, 202425.5725.9325.5725.8025.8038,400
Apr 30, 202425.5226.0525.5225.7725.7766,100
Apr 29, 202426.1926.4025.7326.0026.0046,000
Apr 26, 202426.3927.0526.0326.2226.22127,100
Apr 25, 202426.7526.7525.8826.0226.0237,300
Apr 24, 202426.9727.2026.6727.0027.0028,300
Apr 23, 202427.4827.4826.7727.0027.0017,400
Apr 22, 202427.0327.1126.7826.9626.9625,900
Apr 19, 202426.6227.2626.6226.7026.703,100
Apr 18, 202426.7527.4126.6026.6526.6563,900
Apr 17, 202427.1027.2726.2926.4126.4117,300
Apr 16, 202427.2527.2626.3626.6526.6519,300
Apr 15, 202427.1627.8826.3627.2727.2723,600
Apr 12, 202427.3927.3926.1927.1627.1624,800
Apr 11, 202427.0027.4226.1827.4127.4155,400
Apr 10, 202427.8327.8326.6026.9426.9419,400
Apr 9, 202428.0128.0327.6827.8527.8510,300
Apr 8, 202428.0028.0027.6427.8427.8414,000
Apr 5, 202428.0528.1727.8327.9527.95258,800
Apr 4, 202429.0329.1027.8428.2728.2732,800
Apr 3, 202429.5930.0228.9729.0029.0039,200
Apr 2, 202428.8229.4528.7129.4529.4519,600
Apr 1, 202430.0530.1029.0129.4129.4139,800
Mar 28, 202429.9230.2329.7030.0030.0040,000
Mar 27, 202429.1830.3529.1830.1130.1133,100
Mar 26, 202429.2929.6729.1629.1629.1622,800
Mar 25, 202430.0030.0829.4629.4629.4644,500
Mar 22, 202430.1730.5930.0630.3530.3552,000
Mar 21, 202429.3730.2729.3730.2530.2518,700
Mar 20, 202429.0629.8828.9729.8529.8520,000
Mar 19, 202428.5529.3028.5529.2529.2522,900
Mar 18, 202428.3828.4428.0128.2628.2626,700
Mar 15, 202427.9428.4927.9428.0528.0556,900
Mar 14, 202427.9728.5027.9728.2828.2814,600
Mar 13, 202427.7928.3727.7928.3728.3723,200
Mar 12, 202428.5028.5027.8728.0828.0843,400
Mar 11, 202428.3128.4027.8728.3028.3012,600
Mar 8, 202429.1529.1528.4028.4028.4025,300
Mar 7, 202428.8529.3028.7128.9128.9140,800
Mar 6, 202428.8628.8628.3028.8528.8534,100
Mar 5, 202428.8729.2028.8728.9828.9823,700
Mar 4, 202429.3629.3628.7429.0029.0020,600
Mar 1, 202429.2429.5528.9829.3029.3064,700
Feb 29, 202428.8529.3828.7129.2229.2241,600
Feb 28, 202429.4529.5929.0529.1029.1015,500
Feb 27, 202429.0029.6529.0029.2529.2527,400
Feb 26, 202429.7230.0029.0429.3629.3622,800
Feb 23, 202430.0030.0029.5529.7229.7216,300
Feb 22, 202429.7330.0529.7129.8129.8176,500
Feb 21, 202430.1530.5029.6029.9729.9732,600
Feb 20, 202431.0631.2130.4030.5030.507,900
Feb 16, 202430.8131.3730.7131.3731.3719,000
Feb 15, 202430.5431.4230.2530.7430.7426,700
Feb 14, 202431.3131.4330.6430.6430.6426,700
Feb 13, 202431.2231.5829.8430.9530.95124,800
Feb 12, 202431.2431.8231.2431.3531.3517,900
Feb 9, 202430.4931.2230.4931.1631.16103,900
Feb 8, 202430.8031.2530.6230.8130.8174,000
Feb 7, 202430.7831.2930.7130.8930.8961,600
Feb 6, 202430.9931.2730.6030.8530.85310,100
Feb 5, 202430.9931.1230.2430.8430.8475,400
Feb 2, 202429.0331.0629.0331.0331.0363,300
Feb 1, 202429.1929.9929.0029.7829.7889,600
Jan 31, 202429.2029.5229.0029.0329.03105,700
Jan 30, 202429.3129.5928.9929.1129.11201,100
Jan 29, 202429.0029.3928.4129.3929.3918,100
Jan 26, 202428.5028.9528.5028.6428.64131,600
Jan 25, 202428.7728.9728.1828.3028.3032,800
Jan 24, 202428.0428.8327.8228.4328.4355,700
Jan 23, 202428.3728.3827.7628.2228.2251,500
Jan 22, 202427.4828.4327.4728.4328.43207,600
Jan 19, 202427.0027.7526.9327.7527.7530,200
Jan 18, 202426.4727.2926.4727.2127.2123,600
Jan 17, 202426.1026.9025.9026.5726.5742,000

Related Tickers

HON.NE Honeywell International Inc.
26.15
-0.19%
 
DE.V Decisive Dividend Corporation
6.08
-4.40%
 
SBOA.F Sembcorp Industries Ltd
3.9600
+0.51%
 
MMMM.NE 3M Company
22.94
+1.87%
 
BOC Boston Omaha Corporation
14.78
+0.89%
 
HON Honeywell International Inc.
222.58
-0.05%