Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Toronto - Delayed Quote CAD

Brookfield Corp (BN-PB.TO)

Compare

12.48

+0.07

+(0.56%)

At close: February 24 at 1:30:52 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	12.45	12.48	12.42	12.48	12.48	1,100
Feb 21, 2025	12.41	12.47	12.41	12.41	12.41	5,315
Feb 20, 2025	12.50	12.50	12.46	12.48	12.48	800
Feb 19, 2025	12.50	12.50	12.44	12.44	12.44	2,100
Feb 18, 2025	12.47	12.51	12.47	12.50	12.50	860
Feb 14, 2025	12.44	12.51	12.43	12.51	12.51	5,632
Feb 13, 2025	12.42	12.43	12.40	12.43	12.43	2,380
Feb 12, 2025	12.46	12.47	12.39	12.44	12.44	1,750
Feb 11, 2025	12.41	12.41	12.40	12.41	12.41	7,319
Feb 10, 2025	12.35	12.41	12.34	12.38	12.38	8,283
Feb 7, 2025	12.44	12.50	12.40	12.40	12.40	5,000
Feb 6, 2025	12.50	12.54	12.40	12.40	12.40	2,295
Feb 5, 2025	12.51	12.51	12.44	12.46	12.46	7,900
Feb 4, 2025	12.52	12.52	12.35	12.42	12.42	26,181
Feb 3, 2025	12.52	12.52	12.36	12.37	12.37	7,718
Jan 31, 2025	12.49	12.63	12.46	12.63	12.63	10,813
Jan 30, 2025	12.53	12.54	12.45	12.45	12.45	23,357
Jan 29, 2025	12.74	12.74	12.55	12.56	12.56	1,817
Jan 28, 2025	12.52	12.66	12.51	12.58	12.58	5,100
Jan 27, 2025	12.55	12.56	12.55	12.56	12.56	4,800
Jan 24, 2025	12.52	12.54	12.49	12.50	12.50	19,016
Jan 23, 2025	12.50	12.54	12.44	12.54	12.54	15,272
Jan 22, 2025	12.52	12.57	12.50	12.50	12.50	22,560
Jan 21, 2025	12.50	12.55	12.50	12.55	12.55	10,999
Jan 20, 2025	12.50	12.52	12.38	12.50	12.50	5,202
Jan 17, 2025	12.50	12.53	12.40	12.40	12.40	11,988
Jan 16, 2025	12.45	12.52	12.45	12.49	12.49	22,338
Jan 15, 2025	12.39	12.49	12.39	12.49	12.49	17,693
Jan 14, 2025	12.40	12.43	12.34	12.39	12.39	8,718
Jan 13, 2025	12.40	12.47	12.33	12.47	12.47	8,205
Jan 10, 2025	12.29	12.40	12.25	12.40	12.40	78,105
Jan 9, 2025	12.28	12.30	12.20	12.26	12.26	10,000
Jan 8, 2025	12.27	12.28	12.10	12.21	12.21	55,034
Jan 7, 2025	12.39	12.39	12.25	12.30	12.30	10,446
Jan 6, 2025	12.32	12.36	12.32	12.35	12.35	9,468
Jan 3, 2025	12.31	12.31	12.21	12.30	12.30	16,868
Jan 2, 2025	12.23	12.30	12.23	12.30	12.30	4,420
Dec 31, 2024	12.20	12.29	12.00	12.23	12.23	21,454
Dec 30, 2024	12.23	12.29	12.23	12.27	12.27	7,113
Dec 27, 2024	12.11	12.23	12.11	12.23	12.23	1,200
Dec 24, 2024	12.14	12.16	12.14	12.15	12.15	4,300
Dec 23, 2024	12.15	12.25	12.10	12.10	12.10	5,223
Dec 20, 2024	12.15	12.28	12.15	12.28	12.28	2,922
Dec 19, 2024	12.44	12.44	12.20	12.30	12.30	5,651
Dec 18, 2024	12.26	12.31	12.25	12.31	12.31	8,839
Dec 17, 2024	12.35	12.35	12.28	12.30	12.30	9,500
Dec 16, 2024	12.31	12.43	12.26	12.26	12.26	6,800
Dec 13, 2024	0.27 Dividend
Dec 13, 2024	12.43	12.44	12.27	12.27	12.27	19,756
Dec 12, 2024	12.47	12.59	12.47	12.50	12.23	7,050
Dec 11, 2024	12.50	12.50	12.39	12.50	12.23	12,707
Dec 10, 2024	12.60	12.62	12.44	12.44	12.17	2,200
Dec 9, 2024	12.40	12.62	12.40	12.60	12.32	8,661
Dec 6, 2024	12.28	12.47	12.28	12.47	12.20	7,450
Dec 5, 2024	12.36	12.38	12.29	12.29	12.02	12,456
Dec 4, 2024	12.15	12.35	12.15	12.34	12.07	31,052
Dec 3, 2024	12.15	12.21	12.12	12.21	11.94	18,118
Dec 2, 2024	12.10	12.11	12.07	12.10	11.84	6,000
Nov 29, 2024	12.13	12.15	12.12	12.15	11.88	3,300
Nov 28, 2024	11.86	12.19	11.82	12.12	11.85	10,993
Nov 27, 2024	11.86	11.94	11.81	11.81	11.55	8,253
Nov 26, 2024	11.80	11.86	11.60	11.83	11.57	11,200
Nov 25, 2024	11.64	11.91	11.63	11.83	11.57	7,700
Nov 22, 2024	11.70	11.96	11.70	11.82	11.56	15,924
Nov 21, 2024	11.59	11.66	11.59	11.64	11.39	6,872
Nov 20, 2024	11.36	11.55	11.35	11.55	11.30	7,749
Nov 19, 2024	11.54	11.54	11.37	11.50	11.25	9,665
Nov 18, 2024	11.35	11.41	11.30	11.41	11.16	8,502
Nov 15, 2024	11.35	11.39	11.32	11.39	11.14	4,525
Nov 14, 2024	11.35	11.35	11.27	11.30	11.05	5,800
Nov 13, 2024	11.29	11.35	11.29	11.35	11.10	8,000
Nov 12, 2024	11.35	11.35	11.28	11.28	11.03	4,850
Nov 11, 2024	11.32	11.32	11.32	11.32	11.07	200
Nov 8, 2024	11.35	11.35	11.31	11.31	11.06	32,710
Nov 7, 2024	11.40	11.45	11.37	11.37	11.12	3,300
Nov 6, 2024	11.40	11.40	11.31	11.31	11.06	6,620
Nov 5, 2024	11.35	11.37	11.28	11.37	11.12	7,400
Nov 4, 2024	11.40	11.45	11.33	11.33	11.08	2,984
Nov 1, 2024	11.35	11.38	11.34	11.34	11.09	28,915
Oct 31, 2024	11.39	11.39	11.30	11.30	11.05	6,230
Oct 30, 2024	11.34	11.34	11.30	11.31	11.06	18,759
Oct 29, 2024	11.30	11.33	11.30	11.33	11.08	4,300
Oct 28, 2024	11.30	11.39	11.30	11.30	11.05	9,291
Oct 25, 2024	11.38	11.38	11.27	11.30	11.05	6,600
Oct 24, 2024	11.21	11.30	11.21	11.28	11.03	15,392
Oct 23, 2024	11.30	11.31	11.26	11.30	11.05	3,727
Oct 22, 2024	11.45	11.45	11.26	11.26	11.01	11,226
Oct 21, 2024	11.30	11.30	11.24	11.24	10.99	23,951
Oct 18, 2024	11.30	11.31	11.25	11.30	11.05	30,317
Oct 17, 2024	11.29	11.30	11.25	11.25	11.00	10,438
Oct 16, 2024	11.30	11.31	11.26	11.29	11.04	7,481
Oct 15, 2024	11.26	11.31	11.25	11.30	11.05	12,203
Oct 11, 2024	11.30	11.31	11.24	11.24	10.99	23,460
Oct 10, 2024	11.30	11.31	11.26	11.30	11.05	9,900
Oct 9, 2024	11.25	11.31	11.17	11.30	11.05	5,900
Oct 8, 2024	11.25	11.25	11.18	11.20	10.95	6,598
Oct 7, 2024	11.26	11.26	11.21	11.21	10.96	14,135
Oct 4, 2024	11.35	11.36	11.30	11.35	11.10	10,928
Oct 3, 2024	11.44	11.44	11.35	11.39	11.14	5,289
Oct 2, 2024	11.41	11.41	11.29	11.39	11.14	3,440
Oct 1, 2024	11.41	11.41	11.30	11.31	11.06	4,583
Sep 30, 2024	11.49	11.49	11.43	11.45	11.20	1,663
Sep 27, 2024	11.47	11.50	11.41	11.42	11.17	11,350
Sep 26, 2024	11.45	11.50	11.39	11.50	11.25	12,215
Sep 25, 2024	11.49	11.49	11.40	11.40	11.15	10,100
Sep 24, 2024	11.50	11.50	11.46	11.46	11.21	3,950
Sep 23, 2024	11.50	11.52	11.47	11.47	11.22	2,120
Sep 20, 2024	11.55	11.58	11.50	11.50	11.25	41,300
Sep 19, 2024	11.46	11.50	11.46	11.50	11.25	3,600
Sep 18, 2024	11.46	11.51	11.45	11.51	11.26	3,800
Sep 17, 2024	11.52	11.52	11.45	11.45	11.20	6,300
Sep 16, 2024	11.43	11.54	11.43	11.52	11.27	3,702
Sep 13, 2024	0.30 Dividend
Sep 13, 2024	11.50	11.54	11.45	11.45	11.20	12,008
Sep 12, 2024	11.70	11.71	11.65	11.70	11.15	10,200
Sep 11, 2024	11.65	11.72	11.65	11.70	11.15	6,038
Sep 10, 2024	11.70	11.70	11.60	11.63	11.08	10,400
Sep 9, 2024	11.71	11.75	11.69	11.70	11.15	11,700
Sep 6, 2024	11.69	11.70	11.69	11.70	11.15	8,000
Sep 5, 2024	11.69	11.70	11.50	11.50	10.96	26,400
Sep 4, 2024	11.70	11.70	11.65	11.66	11.11	4,400
Sep 3, 2024	11.74	11.75	11.63	11.63	11.08	2,100
Aug 30, 2024	11.72	11.76	11.72	11.75	11.20	14,700
Aug 29, 2024	11.70	11.74	11.61	11.74	11.19	4,750
Aug 28, 2024	11.53	11.53	11.53	11.53	10.99	1,300
Aug 27, 2024	11.75	11.77	11.63	11.64	11.09	13,474
Aug 26, 2024	11.75	11.80	11.70	11.80	11.25	27,010
Aug 23, 2024	11.75	11.76	11.68	11.76	11.21	13,856
Aug 22, 2024	11.76	11.76	11.76	11.76	11.21	912
Aug 21, 2024	11.76	11.76	11.76	11.76	11.21	700
Aug 20, 2024	11.68	11.71	11.68	11.70	11.15	4,900
Aug 19, 2024	11.75	11.75	11.75	11.75	11.20	1,765
Aug 16, 2024	11.76	11.81	11.70	11.81	11.26	2,746
Aug 15, 2024	11.75	11.75	11.70	11.70	11.15	825
Aug 14, 2024	11.67	11.76	11.67	11.75	11.20	2,399
Aug 13, 2024	11.76	11.76	11.70	11.70	11.15	602
Aug 12, 2024	11.71	11.71	11.70	11.70	11.15	1,000
Aug 9, 2024	11.79	11.79	11.65	11.65	11.10	2,620
Aug 8, 2024	11.80	11.80	11.77	11.78	11.23	2,079
Aug 7, 2024	11.80	11.83	11.77	11.83	11.27	1,800
Aug 6, 2024	11.79	11.99	11.70	11.99	11.43	17,648
Aug 2, 2024	11.81	11.81	11.68	11.68	11.13	2,391
Aug 1, 2024	11.96	11.98	11.81	11.81	11.26	5,600
Jul 31, 2024	11.81	11.97	11.76	11.97	11.41	13,330
Jul 30, 2024	11.90	11.97	11.81	11.81	11.26	3,759
Jul 29, 2024	11.82	11.97	11.82	11.95	11.39	8,217
Jul 26, 2024	11.87	11.99	11.85	11.86	11.30	14,711
Jul 25, 2024	11.85	11.87	11.82	11.87	11.31	6,239
Jul 24, 2024	11.81	11.86	11.80	11.84	11.28	1,546
Jul 23, 2024	11.59	11.80	11.59	11.80	11.25	13,385
Jul 22, 2024	11.46	11.57	11.46	11.56	11.02	2,362
Jul 19, 2024	11.46	11.46	11.38	11.41	10.87	14,004
Jul 18, 2024	11.51	11.53	11.50	11.53	10.99	2,100
Jul 17, 2024	11.45	11.52	11.44	11.52	10.98	12,057
Jul 16, 2024	11.39	11.52	11.36	11.49	10.95	7,365
Jul 15, 2024	11.55	11.59	11.53	11.58	11.04	3,150
Jul 12, 2024	11.46	11.52	11.46	11.52	10.98	8,700
Jul 11, 2024	11.49	11.54	11.48	11.50	10.96	4,788
Jul 10, 2024	11.45	11.45	11.40	11.45	10.91	13,593
Jul 9, 2024	11.37	11.45	11.37	11.45	10.91	144,600
Jul 8, 2024	11.45	11.45	11.42	11.44	10.90	4,461
Jul 5, 2024	11.36	11.45	11.36	11.44	10.90	27,790
Jul 4, 2024	11.39	11.39	11.26	11.29	10.76	74,308
Jul 3, 2024	11.25	11.37	11.21	11.31	10.78	16,851
Jul 2, 2024	11.30	11.30	11.19	11.25	10.72	6,176
Jun 28, 2024	11.16	11.29	11.16	11.27	10.74	5,777
Jun 27, 2024	11.15	11.36	11.11	11.21	10.68	13,100
Jun 26, 2024	11.11	11.22	11.10	11.15	10.63	14,800
Jun 25, 2024	11.38	11.42	11.12	11.18	10.65	15,104
Jun 24, 2024	11.25	11.25	11.01	11.06	10.54	4,400
Jun 21, 2024	11.10	11.11	11.00	11.01	10.49	10,400
Jun 20, 2024	11.13	11.13	10.85	11.00	10.48	15,030
Jun 19, 2024	11.20	11.20	10.96	10.96	10.45	4,309
Jun 18, 2024	10.78	11.05	10.78	11.05	10.53	12,878
Jun 17, 2024	11.30	11.30	10.87	10.87	10.36	4,087
Jun 14, 2024	0.32 Dividend
Jun 14, 2024	11.48	11.48	11.28	11.32	10.79	7,499
Jun 13, 2024	11.74	11.74	11.66	11.67	10.82	3,200
Jun 12, 2024	11.91	11.91	11.66	11.70	10.85	4,505
Jun 11, 2024	11.82	11.82	11.70	11.70	10.85	7,518
Jun 10, 2024	11.81	11.85	11.81	11.85	10.99	400
Jun 7, 2024	11.89	11.90	11.89	11.90	11.03	2,500
Jun 6, 2024	12.20	12.20	11.82	11.95	11.08	13,196
Jun 5, 2024	12.15	12.20	12.15	12.15	11.27	3,418
Jun 4, 2024	12.15	12.15	12.15	12.15	11.27	-
Jun 3, 2024	12.15	12.15	12.15	12.15	11.27	400
May 31, 2024	12.12	12.21	12.10	12.21	11.32	4,690
May 30, 2024	12.25	12.25	12.12	12.12	11.24	1,300
May 29, 2024	12.21	12.21	12.08	12.08	11.20	3,665
May 28, 2024	12.35	12.35	12.26	12.26	11.37	5,928
May 27, 2024	12.09	12.36	12.09	12.35	11.45	26,063
May 24, 2024	12.10	12.15	12.00	12.09	11.21	8,800
May 23, 2024	12.06	12.25	12.06	12.25	11.36	7,174
May 22, 2024	12.25	12.25	12.13	12.13	11.25	4,900
May 21, 2024	12.20	12.29	12.16	12.29	11.40	4,400
May 17, 2024	12.20	12.29	12.20	12.29	11.40	4,700
May 16, 2024	12.37	12.37	12.19	12.19	11.30	3,750
May 15, 2024	12.50	12.50	12.25	12.27	11.38	2,689
May 14, 2024	12.36	12.45	12.31	12.42	11.52	4,533
May 13, 2024	12.30	12.35	12.30	12.30	11.41	10,400
May 10, 2024	12.30	12.46	12.20	12.25	11.36	7,500
May 9, 2024	12.21	12.46	12.20	12.27	11.38	7,200
May 8, 2024	12.48	12.48	12.24	12.25	11.36	15,779
May 7, 2024	12.40	12.44	12.37	12.44	11.54	9,500
May 6, 2024	12.45	12.45	12.42	12.45	11.55	4,877
May 3, 2024	12.55	12.55	12.27	12.31	11.42	10,930
May 2, 2024	12.35	12.44	12.35	12.44	11.54	6,098
May 1, 2024	12.43	12.43	12.33	12.35	11.45	3,011
Apr 30, 2024	12.40	12.45	12.31	12.42	11.52	11,070
Apr 29, 2024	12.50	12.50	12.44	12.45	11.55	5,500
Apr 26, 2024	12.47	12.47	12.47	12.47	11.56	4,900
Apr 25, 2024	12.26	12.26	12.26	12.26	11.37	-
Apr 24, 2024	12.35	12.46	12.26	12.26	11.37	6,444
Apr 23, 2024	12.37	12.46	12.37	12.46	11.55	57,246
Apr 22, 2024	12.42	12.42	12.35	12.36	11.46	1,002
Apr 19, 2024	12.45	12.50	12.45	12.47	11.56	8,769
Apr 18, 2024	12.41	12.41	12.34	12.35	11.45	17,602
Apr 17, 2024	12.45	12.45	12.41	12.41	11.51	2,400
Apr 16, 2024	12.45	12.45	12.41	12.41	11.51	300
Apr 15, 2024	12.54	12.54	12.41	12.45	11.55	20,100
Apr 12, 2024	12.42	12.42	12.41	12.41	11.51	200
Apr 11, 2024	12.44	12.46	12.41	12.42	11.52	12,485
Apr 10, 2024	12.43	12.50	12.41	12.41	11.51	6,745
Apr 9, 2024	12.41	12.43	12.41	12.43	11.53	3,500
Apr 8, 2024	12.45	12.45	12.42	12.42	11.52	3,678
Apr 5, 2024	12.43	12.43	12.43	12.43	11.53	600
Apr 4, 2024	12.45	12.47	12.45	12.45	11.55	7,500
Apr 3, 2024	12.46	12.55	12.42	12.55	11.64	2,500
Apr 2, 2024	12.40	12.52	12.40	12.48	11.57	3,200
Apr 1, 2024	12.51	12.51	12.43	12.43	11.53	1,963
Mar 28, 2024	12.52	12.53	12.41	12.49	11.58	1,074
Mar 27, 2024	12.29	12.50	12.29	12.41	11.51	8,298
Mar 26, 2024	12.35	12.40	12.30	12.40	11.50	2,737
Mar 25, 2024	12.46	12.46	12.32	12.35	11.45	8,000
Mar 22, 2024	12.39	12.40	12.35	12.35	11.45	6,794
Mar 21, 2024	12.34	12.40	12.30	12.38	11.48	6,600
Mar 20, 2024	12.30	12.30	12.25	12.25	11.36	7,612
Mar 19, 2024	12.30	12.30	12.26	12.30	11.41	1,450
Mar 18, 2024	12.18	12.18	12.18	12.18	11.29	100
Mar 15, 2024	12.29	12.30	12.21	12.30	11.41	1,064
Mar 14, 2024	0.32 Dividend
Mar 14, 2024	12.29	12.29	12.04	12.04	11.16	7,150
Mar 13, 2024	12.40	12.47	12.40	12.45	11.25	3,700
Mar 12, 2024	12.44	12.48	12.42	12.44	11.24	2,350
Mar 11, 2024	12.41	12.42	12.41	12.42	11.23	1,000
Mar 8, 2024	12.37	12.40	12.37	12.40	11.21	1,000
Mar 7, 2024	12.40	12.41	12.31	12.41	11.22	3,383
Mar 6, 2024	12.33	12.33	12.33	12.33	11.14	100
Mar 5, 2024	12.42	12.53	12.42	12.47	11.27	4,400
Mar 4, 2024	12.35	12.40	12.35	12.40	11.21	1,105
Mar 1, 2024	12.40	12.47	12.40	12.40	11.21	5,300
Feb 29, 2024	12.33	12.37	12.33	12.37	11.18	800
Feb 28, 2024	12.35	12.36	12.35	12.35	11.16	500
Feb 27, 2024	12.32	12.34	12.32	12.32	11.14	1,400
Feb 26, 2024	12.27	12.43	12.27	12.35	11.16	4,827

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brookfield Corp (BN-PB.TO)