Toronto - Delayed Quote CAD
Brookfield Corporation (BN.TO)
82.10
-1.43
(-1.71%)
At close: 4:00:01 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 82.36 | 82.87 | 81.38 | 82.10 | 82.10 | 1,902,584 |
| May 16, 2025 | 83.50 | 84.24 | 83.20 | 83.53 | 83.53 | 1,516,800 |
| May 15, 2025 | 82.55 | 83.57 | 82.32 | 83.41 | 83.41 | 1,618,200 |
| May 14, 2025 | 83.04 | 83.58 | 82.68 | 83.14 | 83.14 | 1,615,300 |
| May 13, 2025 | 82.00 | 83.68 | 81.72 | 82.75 | 82.75 | 1,388,900 |
| May 12, 2025 | 81.89 | 83.03 | 81.37 | 82.09 | 82.09 | 1,603,700 |
| May 9, 2025 | 80.17 | 80.28 | 78.50 | 78.96 | 78.96 | 1,337,700 |
| May 8, 2025 | 76.72 | 81.04 | 76.71 | 80.15 | 80.15 | 2,178,500 |
| May 7, 2025 | 75.47 | 77.31 | 75.47 | 77.19 | 77.19 | 1,745,000 |
| May 6, 2025 | 74.82 | 75.71 | 74.70 | 75.06 | 75.06 | 1,297,500 |
| May 5, 2025 | 76.11 | 76.70 | 75.38 | 75.46 | 75.46 | 756,900 |
| May 2, 2025 | 75.97 | 76.89 | 75.64 | 76.61 | 76.61 | 1,645,000 |
| May 1, 2025 | 74.19 | 75.65 | 73.94 | 74.89 | 74.89 | 1,187,000 |
| Apr 30, 2025 | 73.51 | 74.33 | 72.40 | 74.06 | 74.06 | 2,152,700 |
| Apr 29, 2025 | 73.33 | 74.75 | 72.88 | 74.21 | 74.21 | 1,475,300 |
| Apr 28, 2025 | 73.91 | 75.00 | 73.35 | 73.72 | 73.72 | 752,400 |
| Apr 25, 2025 | 73.47 | 74.32 | 73.44 | 73.82 | 73.82 | 1,234,100 |
| Apr 24, 2025 | 71.46 | 73.55 | 70.88 | 73.36 | 73.36 | 1,676,100 |
| Apr 23, 2025 | 71.95 | 73.51 | 70.60 | 70.81 | 70.81 | 1,931,000 |
| Apr 22, 2025 | 67.78 | 69.21 | 67.58 | 69.19 | 69.19 | 1,626,500 |
| Apr 21, 2025 | 68.26 | 68.30 | 65.64 | 66.42 | 66.42 | 1,398,400 |
| Apr 17, 2025 | 67.91 | 69.39 | 67.87 | 68.81 | 68.81 | 1,443,700 |
| Apr 16, 2025 | 68.14 | 68.65 | 66.75 | 67.70 | 67.70 | 1,867,800 |
| Apr 15, 2025 | 68.83 | 69.55 | 68.00 | 68.83 | 68.83 | 2,462,200 |
| Apr 14, 2025 | 68.45 | 68.90 | 67.22 | 68.16 | 68.16 | 2,783,900 |
| Apr 11, 2025 | 65.46 | 67.99 | 64.99 | 67.49 | 67.49 | 1,791,900 |
| Apr 10, 2025 | 69.46 | 69.46 | 63.83 | 65.54 | 65.54 | 3,583,200 |
| Apr 9, 2025 | 62.62 | 72.00 | 61.88 | 71.17 | 71.17 | 4,365,500 |
| Apr 8, 2025 | 68.20 | 68.44 | 62.87 | 63.72 | 63.72 | 3,028,200 |
| Apr 7, 2025 | 62.42 | 68.71 | 62.39 | 65.26 | 65.26 | 3,787,500 |
| Apr 4, 2025 | 67.93 | 68.63 | 64.43 | 65.84 | 65.84 | 4,292,500 |
| Apr 3, 2025 | 73.43 | 74.12 | 70.79 | 70.93 | 70.93 | 3,226,800 |
| Apr 2, 2025 | 75.60 | 77.90 | 75.14 | 77.86 | 77.86 | 1,923,000 |
| Apr 1, 2025 | 74.80 | 77.28 | 74.45 | 76.97 | 76.97 | 1,764,200 |
| Mar 31, 2025 | 72.73 | 75.54 | 72.42 | 75.31 | 75.31 | 2,949,300 |
| Mar 28, 2025 | 76.79 | 77.23 | 74.04 | 74.20 | 74.20 | 1,958,100 |
| Mar 27, 2025 | 77.00 | 77.86 | 76.20 | 77.47 | 77.47 | 1,019,400 |
| Mar 26, 2025 | 79.23 | 79.36 | 76.92 | 77.52 | 77.52 | 1,242,000 |
| Mar 25, 2025 | 79.21 | 79.73 | 77.80 | 79.02 | 79.02 | 1,904,800 |
| Mar 24, 2025 | 77.85 | 79.48 | 77.85 | 79.30 | 79.30 | 2,047,900 |
| Mar 21, 2025 | 76.04 | 77.10 | 75.40 | 76.93 | 76.93 | 4,071,500 |
| Mar 20, 2025 | 76.78 | 77.86 | 76.41 | 76.91 | 76.91 | 1,629,800 |
| Mar 19, 2025 | 74.72 | 78.00 | 74.35 | 77.48 | 77.48 | 2,303,300 |
| Mar 18, 2025 | 73.79 | 74.69 | 73.35 | 74.58 | 74.58 | 1,606,400 |
| Mar 17, 2025 | 72.11 | 74.32 | 72.11 | 74.00 | 74.00 | 1,687,500 |
| Mar 14, 2025 | 0.13 Dividend | |||||
| Mar 14, 2025 | 70.95 | 72.51 | 70.29 | 72.41 | 72.41 | 2,215,400 |
| Mar 13, 2025 | 72.59 | 72.59 | 70.16 | 70.18 | 70.05 | 1,874,000 |
| Mar 12, 2025 | 73.43 | 73.72 | 71.43 | 72.30 | 72.17 | 1,744,300 |
| Mar 11, 2025 | 72.66 | 72.89 | 71.29 | 71.90 | 71.77 | 2,582,400 |
| Mar 10, 2025 | 72.60 | 74.15 | 71.54 | 72.66 | 72.53 | 2,844,400 |
| Mar 7, 2025 | 75.11 | 75.46 | 72.28 | 74.87 | 74.73 | 3,418,900 |
| Mar 6, 2025 | 77.01 | 77.23 | 74.49 | 75.22 | 75.08 | 3,170,500 |
| Mar 5, 2025 | 77.51 | 79.24 | 77.37 | 79.24 | 79.09 | 2,267,000 |
| Mar 4, 2025 | 80.12 | 80.35 | 76.73 | 77.58 | 77.44 | 3,137,700 |
| Mar 3, 2025 | 84.08 | 84.54 | 81.43 | 81.99 | 81.84 | 1,348,400 |
| Feb 28, 2025 | 82.40 | 83.81 | 81.53 | 83.72 | 83.56 | 3,397,800 |
| Feb 27, 2025 | 83.10 | 83.71 | 81.84 | 82.09 | 81.94 | 1,927,100 |
| Feb 26, 2025 | 83.33 | 83.74 | 82.10 | 82.72 | 82.57 | 1,824,700 |
| Feb 25, 2025 | 83.34 | 83.37 | 80.97 | 82.45 | 82.30 | 1,502,200 |
| Feb 24, 2025 | 83.98 | 84.30 | 81.80 | 82.59 | 82.44 | 1,096,400 |
| Feb 21, 2025 | 85.30 | 85.64 | 83.10 | 83.72 | 83.56 | 1,636,700 |
| Feb 20, 2025 | 86.17 | 86.83 | 84.15 | 85.04 | 84.88 | 1,026,600 |
| Feb 19, 2025 | 86.25 | 86.64 | 85.22 | 86.06 | 85.90 | 1,447,100 |
| Feb 18, 2025 | 86.64 | 87.17 | 86.21 | 86.98 | 86.82 | 996,700 |
| Feb 14, 2025 | 86.83 | 86.96 | 85.95 | 86.25 | 86.09 | 1,216,100 |
| Feb 13, 2025 | 86.17 | 87.10 | 84.86 | 85.62 | 85.46 | 1,108,600 |
| Feb 12, 2025 | 83.09 | 83.78 | 82.74 | 83.66 | 83.51 | 764,500 |
| Feb 11, 2025 | 84.00 | 84.15 | 83.10 | 83.82 | 83.66 | 802,200 |
| Feb 10, 2025 | 85.90 | 86.30 | 85.01 | 85.02 | 84.86 | 832,800 |
| Feb 7, 2025 | 85.96 | 86.26 | 84.68 | 84.94 | 84.78 | 1,000,300 |
| Feb 6, 2025 | 85.75 | 86.39 | 84.94 | 85.92 | 85.76 | 1,386,700 |
| Feb 5, 2025 | 84.22 | 85.43 | 83.42 | 85.35 | 85.19 | 1,366,700 |
| Feb 4, 2025 | 85.80 | 86.44 | 83.67 | 83.79 | 83.63 | 1,575,300 |
| Feb 3, 2025 | 83.57 | 87.67 | 83.57 | 86.39 | 86.23 | 1,647,400 |
| Jan 31, 2025 | 90.10 | 90.69 | 88.60 | 88.86 | 88.70 | 2,932,000 |
| Jan 30, 2025 | 88.11 | 89.98 | 88.11 | 89.83 | 89.66 | 1,417,100 |
| Jan 29, 2025 | 87.05 | 88.58 | 87.02 | 87.25 | 87.09 | 1,233,400 |
| Jan 28, 2025 | 86.10 | 87.09 | 85.49 | 86.92 | 86.76 | 1,200,900 |
| Jan 27, 2025 | 86.40 | 86.82 | 85.35 | 86.32 | 86.16 | 1,003,700 |
| Jan 24, 2025 | 85.48 | 87.75 | 85.34 | 87.60 | 87.44 | 1,463,500 |
| Jan 23, 2025 | 84.68 | 85.65 | 84.68 | 85.59 | 85.43 | 1,534,900 |
| Jan 22, 2025 | 85.87 | 86.02 | 84.53 | 84.76 | 84.60 | 1,140,100 |
| Jan 21, 2025 | 83.82 | 85.89 | 83.81 | 85.80 | 85.64 | 1,264,200 |
| Jan 20, 2025 | 84.40 | 84.74 | 83.00 | 83.42 | 83.27 | 378,500 |
| Jan 17, 2025 | 83.51 | 84.36 | 83.51 | 84.13 | 83.97 | 1,261,900 |
| Jan 16, 2025 | 81.69 | 82.95 | 81.46 | 82.87 | 82.72 | 1,003,700 |
| Jan 15, 2025 | 81.37 | 82.57 | 81.37 | 81.51 | 81.36 | 1,275,400 |
| Jan 14, 2025 | 79.13 | 80.25 | 78.96 | 79.51 | 79.36 | 1,425,500 |
| Jan 13, 2025 | 78.36 | 79.53 | 77.55 | 79.05 | 78.90 | 2,269,500 |
| Jan 10, 2025 | 83.46 | 83.53 | 79.20 | 79.25 | 79.10 | 2,908,200 |
| Jan 9, 2025 | 83.83 | 84.65 | 83.47 | 84.18 | 84.02 | 660,000 |
| Jan 8, 2025 | 81.59 | 84.06 | 81.45 | 83.98 | 83.82 | 2,095,600 |
| Jan 7, 2025 | 82.84 | 83.75 | 81.22 | 81.86 | 81.71 | 1,592,400 |
| Jan 6, 2025 | 84.02 | 84.30 | 81.70 | 82.31 | 82.16 | 1,379,200 |
| Jan 3, 2025 | 83.41 | 83.98 | 82.69 | 83.49 | 83.34 | 872,300 |
| Jan 2, 2025 | 83.15 | 83.51 | 81.87 | 82.89 | 82.74 | 1,126,600 |
| Dec 31, 2024 | 82.78 | 83.17 | 82.34 | 82.62 | 82.47 | 973,000 |
| Dec 30, 2024 | 81.39 | 82.75 | 80.94 | 82.36 | 82.21 | 2,174,600 |
| Dec 27, 2024 | 82.46 | 83.10 | 81.80 | 82.43 | 82.28 | 1,475,900 |
| Dec 24, 2024 | 82.12 | 82.79 | 81.58 | 82.79 | 82.64 | 416,800 |
| Dec 23, 2024 | 80.73 | 82.00 | 80.57 | 81.98 | 81.83 | 1,460,600 |
| Dec 20, 2024 | 79.69 | 81.90 | 78.92 | 80.60 | 80.45 | 6,575,500 |
| Dec 19, 2024 | 80.83 | 80.96 | 79.58 | 79.88 | 79.73 | 1,584,200 |
| Dec 18, 2024 | 84.48 | 85.41 | 79.72 | 80.04 | 79.89 | 2,032,200 |
| Dec 17, 2024 | 83.85 | 84.46 | 83.40 | 84.44 | 84.28 | 1,802,500 |
| Dec 16, 2024 | 83.54 | 84.41 | 83.28 | 84.28 | 84.12 | 1,112,600 |
| Dec 13, 2024 | 84.27 | 84.82 | 83.47 | 83.56 | 83.41 | 1,221,800 |
| Dec 12, 2024 | 85.00 | 85.16 | 83.72 | 84.26 | 84.10 | 2,054,500 |
| Dec 11, 2024 | 84.44 | 85.58 | 84.34 | 85.07 | 84.91 | 1,398,700 |
| Dec 10, 2024 | 83.65 | 84.48 | 82.88 | 83.85 | 83.69 | 1,701,600 |
| Dec 9, 2024 | 84.75 | 85.76 | 83.62 | 83.83 | 83.67 | 1,740,600 |
| Dec 6, 2024 | 85.05 | 85.36 | 84.25 | 84.64 | 84.48 | 1,751,800 |
| Dec 5, 2024 | 85.00 | 85.76 | 84.13 | 84.24 | 84.08 | 2,049,500 |
| Dec 4, 2024 | 85.84 | 86.45 | 84.78 | 85.38 | 85.22 | 1,935,000 |
| Dec 3, 2024 | 86.50 | 87.65 | 85.54 | 85.87 | 85.71 | 2,134,000 |
| Dec 2, 2024 | 86.32 | 87.26 | 85.59 | 86.43 | 86.27 | 2,033,700 |
| Nov 29, 2024 | 85.15 | 86.55 | 85.15 | 86.04 | 85.88 | 1,416,000 |
| Nov 28, 2024 | 85.98 | 86.52 | 85.11 | 85.15 | 84.99 | 448,400 |
| Nov 27, 2024 | 84.38 | 86.39 | 84.38 | 86.09 | 85.93 | 1,833,900 |
| Nov 26, 2024 | 82.21 | 84.72 | 82.21 | 84.47 | 84.31 | 1,784,500 |
| Nov 25, 2024 | 82.43 | 83.85 | 82.12 | 83.46 | 83.31 | 3,500,300 |
| Nov 22, 2024 | 80.32 | 82.42 | 80.04 | 81.45 | 81.30 | 1,530,600 |
| Nov 21, 2024 | 79.03 | 81.50 | 78.34 | 80.38 | 80.23 | 1,658,100 |
| Nov 20, 2024 | 79.40 | 79.48 | 78.45 | 78.84 | 78.69 | 1,354,600 |
| Nov 19, 2024 | 77.78 | 79.51 | 77.51 | 79.30 | 79.15 | 1,189,300 |
| Nov 18, 2024 | 79.86 | 80.00 | 78.55 | 78.63 | 78.48 | 1,811,300 |
| Nov 15, 2024 | 81.78 | 81.86 | 79.74 | 80.01 | 79.86 | 2,252,200 |
| Nov 14, 2024 | 82.25 | 84.24 | 80.74 | 81.32 | 81.17 | 1,681,500 |
| Nov 13, 2024 | 80.75 | 81.67 | 80.42 | 80.69 | 80.54 | 1,503,000 |
| Nov 12, 2024 | 81.69 | 82.13 | 80.21 | 80.76 | 80.61 | 2,490,300 |
| Nov 11, 2024 | 80.14 | 82.42 | 80.14 | 81.84 | 81.69 | 1,110,600 |
| Nov 8, 2024 | 79.82 | 79.97 | 79.25 | 79.44 | 79.29 | 1,209,400 |
| Nov 7, 2024 | 79.49 | 80.00 | 79.05 | 79.76 | 79.61 | 1,230,400 |
| Nov 6, 2024 | 79.25 | 80.13 | 78.05 | 79.41 | 79.26 | 1,958,500 |
| Nov 5, 2024 | 75.00 | 77.21 | 74.81 | 77.07 | 76.93 | 2,165,300 |
| Nov 4, 2024 | 73.96 | 75.69 | 73.77 | 74.91 | 74.77 | 2,002,000 |
| Nov 1, 2024 | 74.34 | 75.24 | 74.06 | 74.21 | 74.07 | 1,040,900 |
| Oct 31, 2024 | 74.96 | 74.96 | 73.22 | 73.83 | 73.69 | 2,381,500 |
| Oct 30, 2024 | 74.23 | 75.90 | 74.22 | 75.18 | 75.04 | 1,158,800 |
| Oct 29, 2024 | 75.81 | 75.90 | 74.32 | 74.70 | 74.56 | 2,292,100 |
| Oct 28, 2024 | 74.94 | 76.06 | 74.94 | 75.96 | 75.82 | 1,662,500 |
| Oct 25, 2024 | 75.24 | 75.64 | 73.96 | 74.35 | 74.21 | 1,203,000 |
| Oct 24, 2024 | 74.81 | 75.90 | 74.81 | 75.24 | 75.10 | 1,296,400 |
| Oct 23, 2024 | 74.97 | 75.59 | 74.16 | 74.79 | 74.65 | 828,600 |
| Oct 22, 2024 | 76.07 | 76.34 | 74.83 | 75.10 | 74.96 | 1,324,000 |
| Oct 21, 2024 | 77.71 | 78.53 | 76.48 | 76.64 | 76.50 | 1,039,300 |
| Oct 18, 2024 | 76.48 | 78.25 | 76.29 | 77.89 | 77.75 | 1,404,500 |
| Oct 17, 2024 | 75.30 | 76.57 | 75.30 | 76.38 | 76.24 | 1,194,400 |
| Oct 16, 2024 | 73.91 | 75.64 | 73.91 | 75.25 | 75.11 | 1,332,300 |
| Oct 15, 2024 | 74.00 | 74.71 | 73.57 | 73.75 | 73.61 | 1,712,000 |
| Oct 11, 2024 | 73.12 | 74.94 | 73.12 | 73.70 | 73.56 | 1,452,800 |
| Oct 10, 2024 | 72.18 | 73.15 | 72.00 | 72.93 | 72.79 | 1,341,500 |
| Oct 9, 2024 | 71.34 | 72.72 | 71.29 | 72.53 | 72.40 | 1,565,000 |
| Oct 8, 2024 | 71.48 | 72.29 | 71.16 | 71.57 | 71.44 | 1,090,000 |
| Oct 7, 2024 | 71.87 | 72.17 | 71.18 | 71.59 | 71.46 | 1,002,800 |
| Oct 4, 2024 | 71.92 | 72.75 | 71.49 | 72.08 | 71.95 | 857,200 |
| Oct 3, 2024 | 71.16 | 71.65 | 70.75 | 71.24 | 71.11 | 1,364,000 |
| Oct 2, 2024 | 71.32 | 71.92 | 71.06 | 71.47 | 71.34 | 1,167,000 |
| Oct 1, 2024 | 71.83 | 72.11 | 71.04 | 71.62 | 71.49 | 2,532,100 |
| Sep 30, 2024 | 71.52 | 72.13 | 71.25 | 71.83 | 71.70 | 1,513,200 |
| Sep 27, 2024 | 72.10 | 72.68 | 71.87 | 72.16 | 72.03 | 849,700 |
| Sep 26, 2024 | 70.62 | 73.11 | 70.56 | 71.98 | 71.85 | 1,496,300 |
| Sep 25, 2024 | 71.05 | 71.23 | 70.05 | 70.47 | 70.34 | 1,044,200 |
| Sep 24, 2024 | 71.20 | 71.72 | 70.94 | 70.95 | 70.82 | 968,700 |
| Sep 23, 2024 | 70.75 | 71.30 | 70.49 | 70.99 | 70.86 | 703,400 |
| Sep 20, 2024 | 70.44 | 71.12 | 70.13 | 70.79 | 70.66 | 8,585,500 |
| Sep 19, 2024 | 69.29 | 70.92 | 68.72 | 70.81 | 70.68 | 1,925,300 |
| Sep 18, 2024 | 68.15 | 69.15 | 67.64 | 68.04 | 67.91 | 1,160,900 |
| Sep 17, 2024 | 68.76 | 69.05 | 68.07 | 68.42 | 68.29 | 1,074,000 |
| Sep 16, 2024 | 67.30 | 68.61 | 67.30 | 68.50 | 68.37 | 1,756,900 |
| Sep 13, 2024 | 67.00 | 67.59 | 66.86 | 67.06 | 66.94 | 1,180,700 |
| Sep 12, 2024 | 65.49 | 66.51 | 65.25 | 66.49 | 66.37 | 3,075,900 |
| Sep 11, 2024 | 64.15 | 65.29 | 63.07 | 65.27 | 65.15 | 1,375,600 |
| Sep 10, 2024 | 64.07 | 64.25 | 62.86 | 64.25 | 64.13 | 3,279,400 |
| Sep 9, 2024 | 62.90 | 64.61 | 62.89 | 64.02 | 63.90 | 2,824,100 |
| Sep 6, 2024 | 63.67 | 64.46 | 62.42 | 62.59 | 62.47 | 1,690,300 |
| Sep 5, 2024 | 64.42 | 65.12 | 63.57 | 63.72 | 63.60 | 1,700,500 |
| Sep 4, 2024 | 64.55 | 65.58 | 64.19 | 64.21 | 64.09 | 1,350,300 |
| Sep 3, 2024 | 67.40 | 67.73 | 64.47 | 64.93 | 64.81 | 1,845,100 |
| Aug 30, 2024 | 67.08 | 67.97 | 66.86 | 67.80 | 67.67 | 2,539,600 |
| Aug 29, 2024 | 66.90 | 67.79 | 66.65 | 67.00 | 66.88 | 947,700 |
| Aug 28, 2024 | 66.80 | 67.47 | 66.41 | 66.70 | 66.58 | 1,218,100 |
| Aug 27, 2024 | 66.27 | 67.49 | 66.14 | 66.99 | 66.87 | 1,301,400 |
| Aug 26, 2024 | 66.50 | 66.91 | 66.42 | 66.63 | 66.51 | 1,272,300 |
| Aug 23, 2024 | 64.48 | 66.49 | 64.39 | 66.35 | 66.23 | 1,141,000 |
| Aug 22, 2024 | 63.93 | 64.55 | 63.83 | 64.16 | 64.04 | 937,600 |
| Aug 21, 2024 | 63.50 | 63.96 | 63.21 | 63.93 | 63.81 | 1,134,000 |
| Aug 20, 2024 | 63.98 | 64.58 | 63.45 | 63.60 | 63.48 | 735,400 |
| Aug 19, 2024 | 63.65 | 64.38 | 63.65 | 64.01 | 63.89 | 1,472,600 |
| Aug 16, 2024 | 63.84 | 63.99 | 63.23 | 63.73 | 63.61 | 1,533,700 |
| Aug 15, 2024 | 64.30 | 64.80 | 63.72 | 63.85 | 63.73 | 2,474,900 |
| Aug 14, 2024 | 62.40 | 63.61 | 62.35 | 63.53 | 63.41 | 1,145,300 |
| Aug 13, 2024 | 61.21 | 62.57 | 60.70 | 62.39 | 62.27 | 1,655,400 |
| Aug 12, 2024 | 61.88 | 62.10 | 60.60 | 60.68 | 60.57 | 986,400 |
| Aug 9, 2024 | 61.10 | 61.82 | 60.92 | 61.70 | 61.59 | 1,613,700 |
| Aug 8, 2024 | 58.90 | 61.21 | 58.35 | 61.02 | 60.91 | 2,765,100 |
| Aug 7, 2024 | 62.54 | 62.59 | 58.91 | 59.00 | 58.89 | 2,215,400 |
| Aug 6, 2024 | 61.04 | 61.80 | 60.02 | 61.56 | 61.45 | 2,809,300 |
| Aug 2, 2024 | 64.61 | 64.83 | 62.59 | 62.87 | 62.75 | 2,833,200 |
| Aug 1, 2024 | 67.33 | 67.38 | 65.44 | 65.99 | 65.87 | 1,407,100 |
| Jul 31, 2024 | 66.50 | 68.20 | 66.09 | 67.33 | 67.21 | 1,595,400 |
| Jul 30, 2024 | 65.81 | 66.76 | 65.80 | 66.24 | 66.12 | 1,294,900 |
| Jul 29, 2024 | 65.30 | 65.98 | 64.99 | 65.81 | 65.69 | 987,900 |
| Jul 26, 2024 | 64.47 | 65.60 | 64.39 | 65.38 | 65.26 | 1,022,000 |
| Jul 25, 2024 | 63.15 | 64.81 | 62.79 | 64.04 | 63.92 | 2,652,000 |
| Jul 24, 2024 | 64.25 | 64.67 | 63.23 | 63.34 | 63.22 | 881,200 |
| Jul 23, 2024 | 64.30 | 65.46 | 63.80 | 64.83 | 64.71 | 768,500 |
| Jul 22, 2024 | 63.70 | 64.60 | 63.62 | 64.47 | 64.35 | 890,700 |
| Jul 19, 2024 | 63.18 | 63.74 | 62.88 | 63.27 | 63.15 | 1,478,500 |
| Jul 18, 2024 | 63.66 | 64.44 | 62.92 | 63.35 | 63.23 | 1,879,400 |
| Jul 17, 2024 | 63.92 | 64.30 | 63.59 | 63.96 | 63.84 | 1,053,000 |
| Jul 16, 2024 | 63.08 | 64.81 | 63.03 | 64.79 | 64.67 | 1,435,400 |
| Jul 15, 2024 | 62.63 | 63.29 | 62.42 | 63.02 | 62.90 | 2,525,500 |
| Jul 12, 2024 | 61.50 | 62.88 | 61.40 | 62.73 | 62.61 | 2,384,700 |
| Jul 11, 2024 | 60.57 | 61.32 | 60.48 | 61.28 | 61.17 | 2,194,900 |
| Jul 10, 2024 | 58.85 | 60.10 | 58.64 | 60.04 | 59.93 | 2,010,800 |
| Jul 9, 2024 | 58.02 | 58.76 | 57.86 | 58.66 | 58.55 | 769,600 |
| Jul 8, 2024 | 58.26 | 58.45 | 57.71 | 58.30 | 58.19 | 1,885,900 |
| Jul 5, 2024 | 58.95 | 59.07 | 57.95 | 57.97 | 57.86 | 1,237,300 |
| Jul 4, 2024 | 59.00 | 59.36 | 58.71 | 58.73 | 58.62 | 166,300 |
| Jul 3, 2024 | 57.95 | 59.25 | 57.73 | 59.20 | 59.09 | 1,521,100 |
| Jul 2, 2024 | 56.40 | 57.62 | 56.02 | 57.56 | 57.45 | 2,294,700 |
| Jun 28, 2024 | 57.20 | 57.55 | 56.52 | 56.90 | 56.79 | 2,511,100 |
| Jun 27, 2024 | 55.90 | 57.24 | 55.78 | 56.95 | 56.84 | 1,761,100 |
| Jun 26, 2024 | 56.02 | 56.34 | 55.62 | 56.02 | 55.92 | 1,338,400 |
| Jun 25, 2024 | 56.60 | 56.66 | 55.43 | 56.47 | 56.37 | 1,141,000 |
| Jun 24, 2024 | 55.94 | 56.74 | 55.63 | 56.63 | 56.53 | 2,820,900 |
| Jun 21, 2024 | 55.85 | 55.89 | 54.94 | 55.62 | 55.52 | 9,805,900 |
| Jun 20, 2024 | 55.25 | 56.16 | 55.11 | 55.84 | 55.74 | 2,070,400 |
| Jun 19, 2024 | 56.49 | 56.87 | 55.23 | 55.29 | 55.19 | 1,082,400 |
| Jun 18, 2024 | 56.40 | 56.82 | 56.08 | 56.74 | 56.63 | 2,001,800 |
| Jun 17, 2024 | 56.22 | 56.43 | 55.67 | 56.38 | 56.28 | 1,493,500 |
| Jun 14, 2024 | 55.97 | 56.29 | 55.05 | 56.24 | 56.14 | 1,733,100 |
| Jun 13, 2024 | 57.11 | 57.12 | 56.16 | 56.36 | 56.26 | 5,252,200 |
| Jun 12, 2024 | 57.55 | 58.27 | 57.22 | 57.54 | 57.43 | 3,635,600 |
| Jun 11, 2024 | 56.96 | 57.10 | 56.33 | 56.59 | 56.49 | 3,127,600 |
| Jun 10, 2024 | 56.84 | 57.42 | 56.82 | 57.33 | 57.22 | 2,176,300 |
| Jun 7, 2024 | 57.30 | 57.54 | 56.76 | 57.14 | 57.03 | 2,413,900 |
| Jun 6, 2024 | 58.81 | 59.12 | 57.66 | 57.86 | 57.75 | 2,195,600 |
| Jun 5, 2024 | 58.77 | 59.20 | 58.38 | 59.04 | 58.93 | 1,006,300 |
| Jun 4, 2024 | 59.64 | 59.71 | 58.00 | 58.27 | 58.16 | 1,267,100 |
| Jun 3, 2024 | 59.40 | 59.67 | 58.88 | 59.57 | 59.46 | 1,911,800 |
| May 31, 2024 | 58.34 | 59.38 | 58.18 | 59.35 | 59.24 | 4,549,600 |
| May 30, 2024 | 57.55 | 58.74 | 57.55 | 58.38 | 58.27 | 1,689,700 |
| May 29, 2024 | 58.79 | 58.83 | 57.52 | 57.61 | 57.50 | 1,121,800 |
| May 28, 2024 | 61.05 | 61.06 | 59.29 | 59.43 | 59.32 | 1,767,900 |
| May 27, 2024 | 61.10 | 61.25 | 60.55 | 60.65 | 60.54 | 482,900 |
| May 24, 2024 | 60.83 | 61.34 | 60.66 | 61.21 | 61.10 | 1,574,400 |
| May 23, 2024 | 60.99 | 61.33 | 60.22 | 60.70 | 60.59 | 2,066,900 |
| May 22, 2024 | 60.51 | 61.06 | 60.22 | 60.69 | 60.58 | 1,782,500 |
| May 21, 2024 | 60.96 | 61.36 | 60.53 | 60.83 | 60.72 | 1,993,000 |
Related Tickers
BAM.TO Brookfield Asset Management Ltd.
81.86
-1.94%
BAM Brookfield Asset Management Ltd.
58.82
-0.71%
FSZ.TO Fiera Capital Corporation
6.13
-0.16%
ONEX.TO Onex Corporation
104.91
+0.19%
PHYS.TO Sprott Physical Gold Trust
34.99
+2.94%
IGM.TO IGM Financial Inc.
44.38
+0.82%
AD-UN.TO Alaris Equity Partners Income Trust
18.62
-0.21%
BLK BlackRock, Inc.
997.87
+0.42%
APO Apollo Global Management, Inc.
139.27
-2.34%
KKR KKR & Co. Inc.
124.19
-1.04%