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.PR.C)
Brookfield Corporation (BN.PR.C) Historical

BN.PR.C Brookfield Corporation

10.98

-0.42 (-3.68%)

Jun 17 2024 - Closed

Delayed by 15 minutes

BN.PR.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	11.40	-0.31	-2.65%	11.69	11.69	11.35	1,700
Jun 13 2024	11.71	-0.09	-0.76%	11.85	11.85	11.71	3,800
Jun 12 2024	11.80	0.10	0.85%	11.68	11.80	11.68	700
Jun 11 2024	11.70	-0.15	-1.27%	11.80	11.80	11.70	2,600
Jun 10 2024	11.85	0.00	0.00%	11.85	11.85	11.85	400
Jun 07 2024	11.85	0.05	0.42%	11.83	11.85	11.83	500
Jun 06 2024	11.80	-0.33	-2.72%	12.00	12.00	11.75	3,700
Jun 05 2024	12.13	0.08	0.66%	12.10	12.14	12.05	2,200
Jun 04 2024	12.05	-0.03	-0.25%	12.14	12.14	12.05	1,050
Jun 03 2024	12.08	0.07	0.58%	12.10	12.10	12.02	900
May 31 2024	12.01	-0.06	-0.50%	12.06	12.06	12.00	2,350
May 30 2024	12.07	-0.13	-1.07%	12.25	12.25	12.07	1,300
May 29 2024	12.20	0.00	0.00%	12.20	12.20	12.20	0
May 28 2024	12.20	-0.06	-0.49%	12.27	12.27	12.20	1,300
May 27 2024	12.26	0.19	1.57%	12.10	12.26	12.10	1,350
May 24 2024	12.07	-0.05	-0.41%	12.15	12.18	12.07	500
May 23 2024	12.12	0.06	0.50%	12.08	12.12	12.08	900
May 22 2024	12.06	-0.19	-1.55%	12.25	12.25	12.05	2,300
May 21 2024	12.25	0.08	0.66%	12.25	12.25	12.25	4,216
May 17 2024	12.17	0.00	0.00%	12.17	12.17	12.17	0
May 16 2024	12.17	-0.03	-0.25%	12.23	12.23	12.17	200
May 15 2024	12.20	-0.10	-0.81%	12.25	12.25	12.20	500
May 14 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0
May 13 2024	12.30	0.08	0.65%	12.30	12.30	12.30	100
May 10 2024	12.22	-0.08	-0.65%	12.22	12.22	12.22	100
May 09 2024	12.30	0.10	0.82%	12.35	12.35	12.24	600
May 08 2024	12.20	-0.15	-1.21%	12.34	12.35	12.20	1,100
May 07 2024	12.35	0.12	0.98%	12.30	12.35	12.30	2,000
May 06 2024	12.23	-0.07	-0.57%	12.25	12.25	12.23	440
May 03 2024	12.30	-0.09	-0.73%	12.35	12.35	12.30	5,600
May 02 2024	12.39	0.14	1.14%	12.35	12.39	12.35	5,296
May 01 2024	12.25	-0.15	-1.21%	12.40	12.40	12.25	4,100
Apr 30 2024	12.40	0.00	0.00%	12.40	12.40	12.35	1,500
Apr 29 2024	12.40	0.00	0.00%	12.40	12.40	12.40	0
Apr 26 2024	12.40	0.00	0.00%	12.40	12.40	12.40	200
Apr 25 2024	12.40	0.05	0.40%	12.40	12.45	12.40	800
Apr 24 2024	12.35	-0.01	-0.08%	12.36	12.36	12.32	1,908
Apr 23 2024	12.36	0.11	0.90%	12.35	12.38	12.35	1,140
Apr 22 2024	12.25	-0.15	-1.21%	12.31	12.31	12.25	2,200
Apr 19 2024	12.40	0.14	1.14%	12.40	12.40	12.40	400
Apr 18 2024	12.26	-0.14	-1.13%	12.40	12.40	12.26	1,100
Apr 17 2024	12.40	0.05	0.40%	12.40	12.40	12.40	200
Apr 16 2024	12.35	0.00	0.00%	12.40	12.40	12.35	459
Apr 15 2024	12.35	-0.05	-0.40%	12.44	12.44	12.35	1,700
Apr 12 2024	12.40	0.00	0.00%	12.40	12.40	12.40	100
Apr 11 2024	12.40	0.00	0.00%	12.40	12.40	12.40	500
Apr 10 2024	12.40	0.00	0.00%	12.40	12.40	12.40	1,300
Apr 09 2024	12.40	-0.05	-0.40%	12.40	12.40	12.40	2,806
Apr 08 2024	12.45	0.05	0.40%	12.40	12.45	12.40	1,500
Apr 05 2024	12.40	0.01	0.08%	12.35	12.40	12.35	2,100
Apr 04 2024	12.39	0.09	0.73%	12.40	12.40	12.39	4,500
Apr 03 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0
Apr 02 2024	12.30	-0.03	-0.24%	12.30	12.30	12.30	200
Apr 01 2024	12.33	-0.02	-0.16%	12.35	12.35	12.33	4,100
Mar 28 2024	12.35	-0.04	-0.32%	12.38	12.39	12.30	5,161
Mar 27 2024	12.39	0.04	0.32%	12.40	12.40	12.39	10,419
Mar 26 2024	12.35	-0.03	-0.24%	12.40	12.40	12.35	1,300
Mar 25 2024	12.38	-0.02	-0.16%	12.40	12.40	12.35	1,970
Mar 22 2024	12.40	0.00	0.00%	12.40	12.40	12.40	600
Mar 21 2024	12.40	0.15	1.22%	12.39	12.50	12.34	3,927
Mar 20 2024	12.25	-0.05	-0.41%	12.25	12.25	12.25	1,000
Mar 19 2024	12.30	0.08	0.65%	12.27	12.30	12.27	3,375

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