Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Corporation (BN.PF.G)
Brookfield Corporation (BN.PF.G) Historical

BN.PF.G Brookfield Corporation

19.06

0.00 (0.00%)

Jun 02 2024 - Closed

Delayed by 15 minutes

BN.PF.G Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	19.06	0.16	0.85%	19.01	19.06	19.01	1,500
May 30 2024	18.90	-0.15	-0.79%	19.00	19.00	18.90	2,000
May 29 2024	19.05	0.01	0.05%	19.06	19.06	19.05	1,800
May 28 2024	19.04	-0.11	-0.57%	19.00	19.04	19.00	345,537
May 27 2024	19.15	0.28	1.48%	18.71	19.15	18.71	15,486
May 24 2024	18.87	-0.08	-0.42%	18.87	18.87	18.87	10,000
May 23 2024	18.95	0.30	1.61%	18.87	18.95	18.87	5,391
May 22 2024	18.65	-0.45	-2.36%	18.63	18.76	18.63	2,200
May 21 2024	19.10	0.00	0.00%	19.10	19.10	19.10	0
May 17 2024	19.10	0.20	1.06%	18.99	19.10	18.99	2,804
May 16 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0
May 15 2024	18.90	0.15	0.80%	18.80	18.90	18.75	3,795
May 14 2024	18.75	0.06	0.32%	18.75	18.75	18.63	21,799
May 13 2024	18.69	0.00	0.00%	18.69	18.69	18.69	0
May 10 2024	18.69	0.12	0.65%	18.85	18.85	18.69	2,145
May 09 2024	18.57	-0.24	-1.28%	18.85	18.85	18.57	3,709
May 08 2024	18.81	-0.09	-0.48%	18.80	19.30	18.80	4,825
May 07 2024	18.90	-0.05	-0.26%	18.93	18.97	18.90	35,070
May 06 2024	18.95	-0.05	-0.26%	19.00	19.00	18.95	1,700
May 03 2024	19.00	-0.01	-0.05%	19.00	19.06	19.00	15,380
May 02 2024	19.01	0.06	0.32%	18.99	19.01	18.98	15,663
May 01 2024	18.95	0.02	0.11%	18.90	18.99	18.90	1,402
Apr 30 2024	18.93	0.19	1.01%	18.75	18.96	18.75	8,695
Apr 29 2024	18.74	0.39	2.13%	18.65	18.74	18.65	3,000
Apr 26 2024	18.35	0.00	0.00%	18.35	18.35	18.35	0
Apr 25 2024	18.35	0.27	1.49%	18.10	18.40	18.10	9,300
Apr 24 2024	18.08	0.49	2.79%	17.60	18.08	17.60	61,617
Apr 23 2024	17.59	-0.01	-0.06%	17.58	17.59	17.58	1,357
Apr 22 2024	17.60	-0.01	-0.06%	17.65	17.65	17.60	7,646
Apr 19 2024	17.61	-0.14	-0.79%	17.70	17.70	17.61	8,068
Apr 18 2024	17.75	0.00	0.00%	17.75	17.75	17.75	0
Apr 17 2024	17.75	0.11	0.62%	17.70	17.84	17.68	1,300
Apr 16 2024	17.64	0.23	1.32%	17.61	17.64	17.60	900
Apr 15 2024	17.41	-0.30	-1.69%	17.70	17.70	17.40	6,200
Apr 12 2024	17.71	-0.39	-2.15%	18.15	18.15	17.71	2,558
Apr 11 2024	18.10	0.04	0.22%	18.15	18.15	18.10	1,872
Apr 10 2024	18.06	0.16	0.89%	17.95	18.10	17.95	8,370
Apr 09 2024	17.90	0.11	0.62%	17.89	17.90	17.89	4,700
Apr 08 2024	17.79	0.00	0.00%	17.79	17.79	17.79	0
Apr 05 2024	17.79	0.03	0.17%	17.84	17.84	17.79	300
Apr 04 2024	17.76	0.26	1.49%	17.75	17.77	17.75	41,548
Apr 03 2024	17.50	0.06	0.34%	17.49	17.71	17.49	22,877
Apr 02 2024	17.44	0.00	0.00%	17.43	17.44	17.37	5,575
Apr 01 2024	17.44	0.00	0.00%	17.50	17.50	17.44	2,273
Mar 28 2024	17.44	0.05	0.29%	17.38	17.44	17.38	1,957
Mar 27 2024	17.39	0.14	0.81%	17.26	17.39	17.26	700
Mar 26 2024	17.25	0.04	0.23%	17.23	17.25	17.23	2,531
Mar 25 2024	17.21	0.00	0.00%	17.20	17.21	17.20	4,200
Mar 22 2024	17.21	-0.20	-1.15%	17.21	17.25	17.21	6,726
Mar 21 2024	17.41	0.26	1.52%	17.21	17.41	17.20	1,400
Mar 20 2024	17.15	0.08	0.47%	17.08	17.20	17.08	11,023
Mar 19 2024	17.07	-0.22	-1.27%	17.17	17.17	17.07	2,912
Mar 18 2024	17.29	0.03	0.17%	17.29	17.29	17.29	578
Mar 15 2024	17.26	-0.18	-1.03%	17.26	17.26	17.24	2,300
Mar 14 2024	17.44	0.14	0.81%	17.31	17.44	17.30	5,018
Mar 13 2024	17.30	0.02	0.12%	17.30	17.30	17.30	1,050
Mar 12 2024	17.28	-0.08	-0.46%	17.28	17.28	17.28	142
Mar 11 2024	17.36	0.05	0.29%	17.40	17.40	17.33	3,300
Mar 08 2024	17.31	0.00	0.00%	17.31	17.31	17.31	0
Mar 07 2024	17.31	0.07	0.41%	17.40	17.40	17.30	2,850
Mar 06 2024	17.24	-0.17	-0.98%	17.41	17.41	17.24	1,132
Mar 05 2024	17.41	0.06	0.35%	17.51	17.51	17.40	400

Societe Generale Effekten

Bnp Paribas Issuance

Real Estate Investors

Viaplay Group AB (CE)

DJ New Zealand Index USD

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions