Toronto - Free Realtime Quote CAD

Brookfield Corporation (BN-PM.TO)

Compare
19.03 -0.15 (-0.78%)
As of 12:04:16 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 19.02 19.03 19.02 19.03 19.03 600
Dec 17, 2024 19.23 19.23 19.14 19.18 19.18 2,900
Dec 16, 2024 19.19 19.30 19.12 19.12 19.12 3,900
Dec 13, 2024 0.30 Dividend
Dec 13, 2024 19.54 19.54 19.19 19.19 19.19 650
Dec 12, 2024 19.56 19.70 19.56 19.62 19.32 2,400
Dec 11, 2024 19.31 19.43 19.24 19.37 19.08 2,494
Dec 10, 2024 19.20 19.43 19.15 19.16 18.87 4,800
Dec 9, 2024 19.04 19.07 19.04 19.07 18.78 500
Dec 6, 2024 19.10 19.35 19.04 19.04 18.75 4,055
Dec 5, 2024 19.13 19.16 19.13 19.16 18.87 1,200
Dec 4, 2024 19.40 19.41 19.06 19.15 18.86 4,009
Dec 3, 2024 19.32 19.32 19.06 19.06 18.77 2,200
Dec 2, 2024 19.14 19.16 19.05 19.10 18.81 2,791
Nov 29, 2024 19.19 19.20 19.15 19.15 18.86 3,100
Nov 28, 2024 19.01 19.21 19.01 19.07 18.78 400
Nov 27, 2024 18.99 19.09 18.99 19.09 18.80 2,225
Nov 26, 2024 18.82 18.97 18.78 18.85 18.56 204,627
Nov 25, 2024 18.69 18.78 18.56 18.78 18.50 7,037
Nov 22, 2024 18.52 18.56 18.47 18.50 18.22 4,300
Nov 21, 2024 18.90 18.90 18.52 18.52 18.24 11,887
Nov 20, 2024 19.12 19.12 18.70 18.70 18.42 7,411
Nov 19, 2024 18.86 18.90 18.86 18.90 18.61 2,900
Nov 18, 2024 19.05 19.05 18.83 18.83 18.55 2,700
Nov 15, 2024 19.01 19.14 19.01 19.04 18.75 1,722
Nov 14, 2024 19.05 19.05 18.95 18.95 18.66 1,700
Nov 13, 2024 19.10 19.10 18.99 18.99 18.70 3,000
Nov 12, 2024 19.12 19.12 19.05 19.05 18.76 2,700
Nov 11, 2024 19.05 19.05 19.05 19.05 18.76 -
Nov 8, 2024 19.05 19.05 19.05 19.05 18.76 -
Nov 7, 2024 19.12 19.12 19.05 19.05 18.76 300
Nov 6, 2024 19.15 19.15 19.09 19.09 18.80 10,374
Nov 5, 2024 19.17 19.20 19.15 19.15 18.86 700
Nov 4, 2024 19.28 19.28 19.10 19.10 18.81 700
Nov 1, 2024 19.10 19.10 19.05 19.05 18.76 1,100
Oct 31, 2024 19.06 19.07 19.05 19.07 18.78 1,100
Oct 30, 2024 19.16 19.16 19.00 19.06 18.77 4,688
Oct 29, 2024 19.20 19.20 19.05 19.05 18.76 1,300
Oct 28, 2024 19.25 19.36 19.16 19.16 18.87 3,665
Oct 25, 2024 19.25 19.25 19.16 19.18 18.89 2,200
Oct 24, 2024 19.35 19.36 19.16 19.16 18.87 1,800
Oct 23, 2024 19.43 19.58 19.43 19.48 19.18 2,620
Oct 22, 2024 19.70 19.70 19.62 19.62 19.32 800
Oct 21, 2024 19.78 19.78 19.68 19.68 19.38 300
Oct 18, 2024 19.70 19.80 19.70 19.75 19.45 5,623
Oct 17, 2024 19.75 19.75 19.49 19.49 19.20 4,104
Oct 16, 2024 19.30 19.44 19.30 19.44 19.15 1,191
Oct 15, 2024 19.08 19.30 19.08 19.30 19.01 2,300
Oct 11, 2024 19.09 19.09 19.09 19.09 18.80 -
Oct 10, 2024 19.20 19.30 19.09 19.09 18.80 2,100
Oct 9, 2024 19.10 19.27 19.10 19.20 18.91 1,600
Oct 8, 2024 19.20 19.21 19.20 19.21 18.92 1,656
Oct 7, 2024 19.40 19.40 19.27 19.39 19.10 1,200
Oct 4, 2024 19.70 19.70 19.26 19.26 18.97 1,000
Oct 3, 2024 19.58 19.60 19.56 19.60 19.30 1,300
Oct 2, 2024 19.69 19.71 19.63 19.63 19.33 3,700
Oct 1, 2024 19.95 19.95 19.59 19.59 19.29 2,700
Sep 30, 2024 19.73 19.73 19.56 19.56 19.26 2,707
Sep 27, 2024 19.84 19.85 19.68 19.70 19.40 1,786
Sep 26, 2024 19.69 19.71 19.69 19.69 19.39 1,002
Sep 25, 2024 19.71 19.72 19.67 19.67 19.37 1,200
Sep 24, 2024 19.69 19.69 19.69 19.69 19.39 200
Sep 23, 2024 19.66 19.77 19.66 19.71 19.41 3,700
Sep 20, 2024 19.77 19.78 19.71 19.73 19.43 1,800
Sep 19, 2024 19.70 19.80 19.66 19.75 19.45 3,100
Sep 18, 2024 19.75 19.75 19.55 19.69 19.39 2,700
Sep 17, 2024 19.65 19.76 19.63 19.71 19.41 8,320
Sep 16, 2024 19.40 19.57 19.40 19.51 19.21 1,400
Sep 13, 2024 0.30 Dividend
Sep 13, 2024 19.70 19.71 19.31 19.35 19.06 5,200
Sep 12, 2024 19.61 19.61 19.61 19.61 19.02 200
Sep 11, 2024 19.62 19.62 19.51 19.61 19.02 1,295
Sep 10, 2024 19.61 19.61 19.61 19.61 19.02 200
Sep 9, 2024 19.75 19.75 19.69 19.73 19.14 1,573
Sep 6, 2024 19.70 19.70 19.58 19.67 19.08 1,700
Sep 5, 2024 19.73 19.73 19.65 19.68 19.09 1,000
Sep 4, 2024 19.58 19.80 19.58 19.59 19.00 3,900
Sep 3, 2024 19.65 19.74 19.65 19.70 19.11 900
Aug 30, 2024 19.69 19.70 19.62 19.62 19.03 6,000
Aug 29, 2024 19.67 19.68 19.50 19.50 18.91 4,610
Aug 28, 2024 19.70 19.70 19.68 19.68 19.09 25,400
Aug 27, 2024 20.00 20.01 19.79 19.79 19.20 1,656
Aug 26, 2024 19.72 19.72 19.68 19.68 19.09 1,600
Aug 23, 2024 19.61 19.90 19.59 19.90 19.30 25,720
Aug 22, 2024 19.65 19.70 19.65 19.67 19.08 4,108
Aug 21, 2024 19.49 19.49 19.49 19.49 18.90 -
Aug 20, 2024 19.57 19.57 19.49 19.49 18.90 1,010
Aug 19, 2024 19.59 19.59 19.57 19.57 18.98 800
Aug 16, 2024 19.63 19.63 19.63 19.63 19.04 100
Aug 15, 2024 19.55 19.56 19.55 19.56 18.97 600
Aug 14, 2024 19.49 19.49 19.49 19.49 18.90 100
Aug 13, 2024 19.40 19.49 19.40 19.49 18.90 1,600
Aug 12, 2024 19.38 19.40 19.35 19.35 18.77 1,920
Aug 9, 2024 19.40 19.40 19.40 19.40 18.82 700
Aug 8, 2024 19.40 19.40 19.40 19.40 18.82 -
Aug 7, 2024 19.41 19.41 19.40 19.40 18.82 500
Aug 6, 2024 19.30 19.43 19.30 19.35 18.77 1,444
Aug 2, 2024 19.34 19.35 19.34 19.35 18.77 200
Aug 1, 2024 19.39 19.40 19.39 19.40 18.82 5,200
Jul 31, 2024 19.07 19.36 18.91 19.36 18.78 9,845
Jul 30, 2024 19.00 19.14 19.00 19.01 18.44 1,507
Jul 29, 2024 18.99 19.09 18.98 19.05 18.48 1,050
Jul 26, 2024 19.01 19.29 19.01 19.11 18.54 5,242
Jul 25, 2024 18.99 19.19 18.99 19.19 18.61 726
Jul 24, 2024 18.74 18.99 18.55 18.99 18.42 2,492
Jul 23, 2024 17.78 18.60 17.78 18.60 18.04 4,390
Jul 22, 2024 18.40 18.40 18.40 18.40 17.85 1,186
Jul 19, 2024 18.30 18.30 18.30 18.30 17.75 2,539
Jul 18, 2024 18.40 18.40 18.39 18.40 17.85 2,000
Jul 17, 2024 18.41 18.50 18.40 18.40 17.85 900
Jul 16, 2024 18.37 18.37 18.37 18.37 17.82 -
Jul 15, 2024 18.30 18.37 18.30 18.37 17.82 400
Jul 12, 2024 18.20 18.30 18.20 18.30 17.75 3,509
Jul 11, 2024 18.00 18.00 18.00 18.00 17.46 252
Jul 10, 2024 18.05 18.11 17.95 18.11 17.57 3,922
Jul 9, 2024 18.05 18.05 18.05 18.05 17.51 -
Jul 8, 2024 18.05 18.05 18.05 18.05 17.51 -
Jul 5, 2024 18.03 18.10 18.03 18.05 17.51 900
Jul 4, 2024 17.95 18.20 17.95 18.20 17.65 3,300
Jul 3, 2024 18.00 18.00 17.95 17.98 17.44 3,636
Jul 2, 2024 17.76 17.76 17.76 17.76 17.23 500
Jun 28, 2024 17.73 17.73 17.73 17.73 17.20 2,846
Jun 27, 2024 17.47 17.47 17.44 17.44 16.92 500
Jun 26, 2024 17.44 17.44 17.44 17.44 16.92 2,000
Jun 25, 2024 17.75 17.75 17.45 17.45 16.93 3,593
Jun 24, 2024 17.72 17.72 17.72 17.72 17.19 1,400
Jun 21, 2024 17.46 17.46 17.46 17.46 16.94 900
Jun 20, 2024 17.48 17.80 17.32 17.41 16.89 5,780
Jun 19, 2024 17.42 17.42 17.42 17.42 16.90 2,400
Jun 18, 2024 17.20 17.65 17.20 17.63 17.10 2,200
Jun 17, 2024 17.43 17.43 17.34 17.40 16.88 6,400
Jun 14, 2024 0.30 Dividend
Jun 14, 2024 17.46 17.56 17.45 17.45 16.93 2,200
Jun 13, 2024 17.99 18.03 17.90 17.90 17.07 3,255
Jun 12, 2024 17.81 18.07 17.81 17.98 17.15 2,820
Jun 11, 2024 17.97 17.97 17.97 17.97 17.14 100
Jun 10, 2024 17.91 17.91 17.91 17.91 17.08 -
Jun 7, 2024 18.00 18.03 17.91 17.91 17.08 2,355
Jun 6, 2024 18.16 18.16 18.16 18.16 17.32 600
Jun 5, 2024 18.18 18.41 18.18 18.29 17.45 2,800
Jun 4, 2024 18.24 18.25 18.20 18.20 17.36 1,449
Jun 3, 2024 18.50 18.50 18.39 18.39 17.54 1,800
May 31, 2024 18.41 18.41 18.40 18.41 17.56 1,220
May 30, 2024 18.42 18.42 18.32 18.34 17.49 1,800
May 29, 2024 18.42 18.42 18.42 18.42 17.57 700
May 28, 2024 18.39 18.39 18.39 18.39 17.54 -
May 27, 2024 18.39 18.39 18.39 18.39 17.54 4,934
May 24, 2024 18.30 18.30 18.07 18.30 17.46 1,900
May 23, 2024 18.08 18.08 18.08 18.08 17.25 2,106
May 22, 2024 18.25 18.25 17.91 17.95 17.12 3,655
May 21, 2024 18.22 18.30 18.12 18.13 17.29 1,195
May 17, 2024 18.21 18.21 18.21 18.21 17.37 -
May 16, 2024 18.23 18.23 18.21 18.21 17.37 600
May 15, 2024 18.37 18.37 18.37 18.37 17.52 600
May 14, 2024 18.13 18.13 18.13 18.13 17.29 -
May 13, 2024 18.50 18.50 18.13 18.13 17.29 1,800
May 10, 2024 18.33 18.41 18.31 18.41 17.56 900
May 9, 2024 18.33 18.34 18.27 18.27 17.43 700
May 8, 2024 18.30 18.40 18.24 18.24 17.40 24,612
May 7, 2024 18.17 18.30 18.15 18.21 17.37 5,500
May 6, 2024 17.90 18.19 17.84 18.19 17.35 2,972
May 3, 2024 17.93 18.09 17.89 18.02 17.19 6,400
May 2, 2024 17.67 17.95 17.67 17.95 17.12 2,115
May 1, 2024 17.61 17.67 17.56 17.56 16.75 600
Apr 30, 2024 17.55 17.56 17.40 17.46 16.65 8,823
Apr 29, 2024 17.16 17.16 17.16 17.16 16.37 100
Apr 26, 2024 17.15 17.16 17.05 17.16 16.37 2,063
Apr 25, 2024 17.40 17.40 17.05 17.05 16.26 19,566
Apr 24, 2024 17.10 17.27 17.02 17.02 16.23 67,273
Apr 23, 2024 17.20 17.20 17.08 17.08 16.29 950
Apr 22, 2024 17.12 17.12 17.06 17.06 16.27 350
Apr 19, 2024 17.20 17.25 17.03 17.03 16.24 12,192
Apr 18, 2024 17.25 17.25 17.10 17.15 16.36 10,400
Apr 17, 2024 17.36 17.36 17.07 17.07 16.28 5,638
Apr 16, 2024 17.35 17.36 17.19 17.31 16.51 5,497
Apr 15, 2024 17.55 17.55 17.33 17.33 16.53 2,750
Apr 12, 2024 17.60 17.60 17.55 17.55 16.74 800
Apr 11, 2024 17.90 17.90 17.60 17.60 16.79 5,300
Apr 10, 2024 17.99 17.99 17.80 17.80 16.98 3,900
Apr 9, 2024 18.00 18.00 17.91 17.91 17.08 1,900
Apr 8, 2024 18.00 18.00 18.00 18.00 17.17 -
Apr 5, 2024 18.20 18.20 18.00 18.00 17.17 401
Apr 4, 2024 18.01 18.11 18.00 18.00 17.17 750
Apr 3, 2024 18.05 18.05 18.05 18.05 17.22 -
Apr 2, 2024 18.02 18.12 18.02 18.05 17.22 500
Apr 1, 2024 18.10 18.10 18.10 18.10 17.27 200
Mar 28, 2024 18.10 18.10 18.10 18.10 17.27 1,053
Mar 27, 2024 18.01 18.08 18.01 18.08 17.25 416
Mar 26, 2024 18.02 18.02 18.02 18.02 17.19 520
Mar 25, 2024 18.05 18.05 18.03 18.03 17.20 808
Mar 22, 2024 18.02 18.02 18.01 18.01 17.18 435
Mar 21, 2024 17.84 18.19 17.84 18.15 17.31 4,269
Mar 20, 2024 17.99 18.08 17.97 17.97 17.14 1,500
Mar 19, 2024 17.97 17.99 17.85 17.85 17.03 600
Mar 18, 2024 17.90 17.90 17.90 17.90 17.07 458
Mar 15, 2024 17.76 17.97 17.76 17.97 17.14 1,500
Mar 14, 2024 0.30 Dividend
Mar 14, 2024 17.90 17.91 17.75 17.78 16.96 101,500
Mar 13, 2024 18.05 18.12 18.05 18.12 17.00 1,369
Mar 12, 2024 17.84 18.02 17.84 18.02 16.91 811
Mar 11, 2024 17.94 17.95 17.84 17.84 16.74 1,300
Mar 8, 2024 17.90 17.90 17.82 17.82 16.72 18,536
Mar 7, 2024 18.10 18.10 18.10 18.10 16.98 -
Mar 6, 2024 18.00 18.10 17.93 18.10 16.98 2,650
Mar 5, 2024 17.82 17.86 17.82 17.86 16.76 100,800
Mar 4, 2024 17.89 17.90 17.85 17.85 16.75 1,300
Mar 1, 2024 17.80 17.80 17.80 17.80 16.70 -
Feb 29, 2024 17.70 17.80 17.70 17.80 16.70 1,500
Feb 28, 2024 17.65 17.65 17.65 17.65 16.56 1,800
Feb 27, 2024 17.65 17.65 17.55 17.55 16.47 1,335
Feb 26, 2024 17.59 17.59 17.57 17.57 16.48 2,200
Feb 23, 2024 17.60 17.60 17.58 17.58 16.49 1,000
Feb 22, 2024 17.60 17.70 17.60 17.70 16.61 3,021
Feb 21, 2024 17.75 17.75 17.75 17.75 16.65 200
Feb 20, 2024 17.80 17.80 17.75 17.75 16.65 15,500
Feb 16, 2024 17.93 18.00 17.85 17.85 16.75 2,550
Feb 15, 2024 17.85 17.85 17.85 17.85 16.75 900
Feb 14, 2024 17.84 17.84 17.84 17.84 16.74 600
Feb 13, 2024 17.79 17.87 17.76 17.76 16.66 1,200
Feb 12, 2024 17.78 17.78 17.78 17.78 16.68 -
Feb 9, 2024 17.78 17.78 17.78 17.78 16.68 100
Feb 8, 2024 18.35 18.35 17.90 17.90 16.79 14,400
Feb 7, 2024 18.42 18.43 18.42 18.43 17.29 73,400
Feb 6, 2024 18.49 18.50 18.31 18.31 17.18 1,800
Feb 5, 2024 18.66 18.69 18.56 18.56 17.41 2,178
Feb 2, 2024 18.80 18.84 18.80 18.82 17.66 1,733
Feb 1, 2024 18.45 18.85 18.45 18.81 17.65 19,500
Jan 31, 2024 18.49 18.50 18.40 18.41 17.27 3,145
Jan 30, 2024 18.30 18.30 18.30 18.30 17.17 200
Jan 29, 2024 18.27 18.42 18.27 18.42 17.28 3,363
Jan 26, 2024 18.00 18.00 18.00 18.00 16.89 -
Jan 25, 2024 18.18 18.18 18.00 18.00 16.89 2,427
Jan 24, 2024 18.25 18.25 18.19 18.19 17.07 14,100
Jan 23, 2024 18.38 18.38 18.35 18.35 17.22 600
Jan 22, 2024 18.31 18.39 18.30 18.39 17.25 2,500
Jan 19, 2024 17.90 18.30 17.78 18.30 17.17 28,448
Jan 18, 2024 17.85 17.85 17.78 17.80 16.70 25,264
Jan 17, 2024 17.58 17.80 17.58 17.80 16.70 5,198
Jan 16, 2024 17.61 17.79 17.61 17.79 16.69 3,049
Jan 15, 2024 17.70 17.70 17.70 17.70 16.61 -
Jan 12, 2024 18.00 18.00 17.69 17.70 16.61 1,296
Jan 11, 2024 17.87 17.87 17.84 17.85 16.75 2,662
Jan 10, 2024 17.88 17.88 17.87 17.87 16.77 1,648
Jan 9, 2024 17.69 17.96 17.69 17.96 16.85 800
Jan 8, 2024 17.66 17.67 17.66 17.67 16.58 3,800
Jan 5, 2024 17.46 17.51 17.46 17.51 16.43 2,700
Jan 4, 2024 17.40 17.40 17.40 17.40 16.33 500
Jan 3, 2024 17.20 17.32 17.20 17.25 16.18 2,179
Jan 2, 2024 16.85 16.90 16.85 16.88 15.84 5,150
Dec 29, 2023 16.63 16.93 16.62 16.93 15.88 7,973
Dec 28, 2023 16.64 16.67 16.64 16.67 15.64 400
Dec 27, 2023 16.51 16.52 16.51 16.52 15.50 400
Dec 22, 2023 16.61 16.74 16.52 16.65 15.62 9,144
Dec 21, 2023 16.60 16.73 16.59 16.70 15.67 4,770
Dec 20, 2023 16.58 16.64 16.58 16.64 15.61 28,010
Dec 19, 2023 16.50 16.62 16.50 16.57 15.55 15,404
Dec 18, 2023 16.90 16.90 16.52 16.52 15.50 6,700

Related Tickers

DFN-PA.TO Dividend 15 Split Corp
10.40
+0.10%
 
BPYPM Brookfield Property Preferred L.P.
15.50
-0.64%
 
BPYP-PA.TO Brookfield Property Preferred LP
22.35
+0.22%
 
DF.TO Dividend 15 Split Corp. II
6.10
-2.40%
 
ENS.TO E Split Corp.
13.32
-1.84%
 
BAM.TO Brookfield Asset Management Ltd.
77.99
-5.82%
 
DFN.TO Dividend 15 Split Corp.
6.09
-3.18%