Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

BN.PF.J Brookfield Corporation

21.15

0.00 (0.00%)

Apr 25 2024 - Closed

Delayed by 15 minutes

BN.PF.J Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	21.15	0.33	1.59%	20.85	21.15	20.80	1,761
Apr 24 2024	20.82	-0.13	-0.62%	20.95	21.00	20.75	4,355
Apr 23 2024	20.95	-0.10	-0.48%	20.96	21.00	20.95	3,540
Apr 22 2024	21.05	0.03	0.14%	21.01	21.05	21.00	4,600
Apr 19 2024	21.02	0.37	1.79%	20.76	21.08	20.65	10,248
Apr 18 2024	20.65	-0.05	-0.24%	20.73	20.74	20.60	8,096
Apr 17 2024	20.70	0.14	0.68%	20.70	20.70	20.70	400
Apr 16 2024	20.56	-0.19	-0.92%	20.40	20.90	20.40	3,098
Apr 15 2024	20.75	-0.50	-2.35%	21.25	21.25	20.75	6,940
Apr 12 2024	21.25	-0.05	-0.23%	21.55	21.55	21.25	34,134
Apr 11 2024	21.30	0.00	0.00%	21.46	21.46	21.30	1,600
Apr 10 2024	21.30	0.05	0.24%	21.50	21.50	21.30	850
Apr 09 2024	21.25	0.22	1.05%	21.21	21.25	21.21	700
Apr 08 2024	21.03	0.03	0.14%	21.00	21.03	20.99	5,679
Apr 05 2024	21.00	0.03	0.14%	21.25	21.25	21.00	4,000
Apr 04 2024	20.97	-0.28	-1.32%	21.21	21.22	20.92	11,000
Apr 03 2024	21.25	0.00	0.00%	21.30	21.57	21.15	8,000
Apr 02 2024	21.25	0.33	1.58%	20.94	21.26	20.92	4,617
Apr 01 2024	20.92	0.07	0.34%	21.00	21.00	20.90	1,930
Mar 28 2024	20.85	0.01	0.05%	21.00	21.00	20.85	2,106
Mar 27 2024	20.84	0.18	0.87%	20.94	20.94	20.71	6,847
Mar 26 2024	20.66	-0.03	-0.14%	20.90	21.00	20.60	1,931
Mar 25 2024	20.69	-0.56	-2.64%	21.50	21.50	20.31	7,115
Mar 22 2024	21.25	-0.09	-0.42%	21.30	21.35	21.25	7,067
Mar 21 2024	21.34	-0.01	-0.05%	21.30	21.34	21.25	1,175
Mar 20 2024	21.35	0.09	0.42%	21.25	21.35	21.25	4,850
Mar 19 2024	21.26	0.22	1.05%	21.00	21.26	20.99	4,146
Mar 18 2024	21.04	-0.16	-0.75%	21.20	21.20	20.92	700
Mar 15 2024	21.20	0.26	1.24%	20.88	21.20	20.85	2,400
Mar 14 2024	20.94	-0.13	-0.62%	20.92	20.95	20.80	4,983
Mar 13 2024	21.07	0.07	0.33%	21.06	21.15	21.00	6,640
Mar 12 2024	21.00	0.00	0.00%	21.00	21.00	21.00	100
Mar 11 2024	21.00	0.00	0.00%	20.95	21.00	20.90	1,370
Mar 08 2024	21.00	0.05	0.24%	20.95	21.00	20.90	5,050
Mar 07 2024	20.95	0.05	0.24%	20.98	20.98	20.86	4,800
Mar 06 2024	20.90	0.14	0.67%	20.74	20.90	20.74	800
Mar 05 2024	20.76	0.15	0.73%	20.51	20.76	20.51	1,022
Mar 04 2024	20.61	-0.04	-0.19%	20.64	20.65	20.56	7,067
Mar 01 2024	20.65	0.00	0.00%	20.65	20.65	20.50	5,700
Feb 29 2024	20.65	0.20	0.98%	20.58	20.65	20.40	13,600
Feb 28 2024	20.45	0.04	0.20%	20.60	20.60	20.45	2,240
Feb 27 2024	20.41	0.06	0.29%	20.60	20.64	20.34	11,147
Feb 26 2024	20.35	0.08	0.39%	20.37	20.43	20.34	1,575
Feb 23 2024	20.27	-0.20	-0.98%	20.51	20.55	20.27	6,052
Feb 22 2024	20.47	-0.03	-0.15%	20.46	20.47	20.25	7,200
Feb 21 2024	20.50	-0.10	-0.49%	20.54	20.54	20.50	1,500
Feb 20 2024	20.60	0.00	0.00%	20.70	20.70	20.60	1,330
Feb 16 2024	20.60	-0.15	-0.72%	20.78	20.78	20.60	1,440
Feb 15 2024	20.75	-0.05	-0.24%	20.85	20.85	20.70	3,053
Feb 14 2024	20.80	0.25	1.22%	20.59	20.85	20.59	2,870
Feb 13 2024	20.55	0.00	0.00%	20.55	20.55	20.55	0
Feb 12 2024	20.55	-0.05	-0.24%	20.60	20.70	20.55	9,920
Feb 09 2024	20.60	-0.10	-0.48%	20.70	20.80	20.60	10,983
Feb 08 2024	20.70	-0.07	-0.34%	21.14	21.14	20.70	16,942
Feb 07 2024	20.77	-0.04	-0.19%	20.80	20.94	20.77	3,300
Feb 06 2024	20.81	-0.12	-0.57%	21.01	21.15	20.81	6,225
Feb 05 2024	20.93	-0.06	-0.29%	20.93	20.93	20.93	1,000
Feb 02 2024	20.99	0.19	0.91%	20.80	20.99	20.80	900
Feb 01 2024	20.80	0.29	1.41%	20.56	20.80	20.56	1,338
Jan 31 2024	20.51	-0.19	-0.92%	20.80	20.80	20.51	2,000
Jan 30 2024	20.70	-0.07	-0.34%	20.60	20.80	20.60	900
Jan 29 2024	20.77	0.49	2.42%	20.22	20.77	20.22	6,168

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