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

BN.PR.T Brookfield Corporation

16.52

-0.13 (-0.78%)

Jun 04 2024 - Closed

Delayed by 15 minutes

BN.PR.T Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	16.52	-0.13	-0.78%	16.55	16.55	16.52	45,024
Jun 03 2024	16.65	-0.02	-0.12%	16.51	16.65	16.50	500
May 31 2024	16.67	0.00	0.00%	16.67	16.67	16.67	0
May 30 2024	16.67	-0.08	-0.48%	16.70	16.70	16.67	3,400
May 29 2024	16.75	-0.21	-1.24%	16.82	16.86	16.75	2,300
May 28 2024	16.96	0.04	0.24%	17.04	17.05	16.94	4,000
May 27 2024	16.92	0.17	1.01%	16.74	16.93	16.74	11,473
May 24 2024	16.75	0.09	0.54%	16.50	16.75	16.50	5,007
May 23 2024	16.66	0.16	0.97%	16.58	16.66	16.58	5,251
May 22 2024	16.50	-0.10	-0.60%	16.61	16.61	16.50	3,840
May 21 2024	16.60	-0.06	-0.36%	16.57	16.60	16.57	1,200
May 17 2024	16.66	-0.04	-0.24%	16.70	16.70	16.66	700
May 16 2024	16.70	0.00	0.00%	16.68	16.70	16.68	1,167
May 15 2024	16.70	0.06	0.36%	16.63	16.70	16.63	8,290
May 14 2024	16.64	-0.06	-0.36%	16.64	16.64	16.63	1,350
May 13 2024	16.70	0.10	0.60%	16.62	16.70	16.55	1,800
May 10 2024	16.60	-0.01	-0.06%	16.50	16.65	16.50	11,298
May 09 2024	16.61	0.05	0.30%	16.43	16.61	16.43	26,861
May 08 2024	16.56	0.07	0.42%	16.56	16.56	16.56	100
May 07 2024	16.49	0.06	0.37%	16.43	16.49	16.42	2,307
May 06 2024	16.43	0.00	0.00%	16.43	16.43	16.43	50
May 03 2024	16.43	-0.08	-0.48%	16.48	16.48	16.36	1,436
May 02 2024	16.51	0.31	1.91%	16.11	16.51	16.11	3,076
May 01 2024	16.20	0.05	0.31%	16.15	16.20	16.15	700
Apr 30 2024	16.15	0.09	0.56%	15.81	16.15	15.81	8,526
Apr 29 2024	16.06	0.43	2.75%	15.94	16.06	15.94	1,775
Apr 26 2024	15.63	0.00	0.00%	15.63	15.63	15.63	0
Apr 25 2024	15.63	0.00	0.00%	15.63	15.63	15.63	0
Apr 24 2024	15.63	0.03	0.19%	15.41	15.63	15.41	3,403
Apr 23 2024	15.60	-0.01	-0.06%	15.60	15.61	15.60	1,200
Apr 22 2024	15.61	-0.09	-0.57%	15.62	15.62	15.61	2,658
Apr 19 2024	15.70	0.01	0.06%	15.70	15.70	15.70	5,742
Apr 18 2024	15.69	0.05	0.32%	15.69	15.69	15.69	200
Apr 17 2024	15.64	-0.11	-0.70%	15.70	15.70	15.64	4,700
Apr 16 2024	15.75	0.23	1.48%	15.52	15.75	15.52	18,874
Apr 15 2024	15.52	-0.19	-1.21%	15.58	15.58	15.52	28,100
Apr 12 2024	15.71	-0.22	-1.38%	15.83	15.84	15.65	2,772
Apr 11 2024	15.93	0.18	1.14%	15.75	15.93	15.75	2,934
Apr 10 2024	15.75	0.06	0.38%	15.75	15.79	15.75	1,700
Apr 09 2024	15.69	-0.01	-0.06%	15.71	15.71	15.69	1,654
Apr 08 2024	15.70	0.10	0.64%	15.69	15.70	15.69	1,600
Apr 05 2024	15.60	0.03	0.19%	15.57	15.61	15.57	9,223
Apr 04 2024	15.57	0.07	0.45%	15.52	15.57	15.52	1,442
Apr 03 2024	15.50	0.24	1.57%	15.50	15.51	15.50	5,247
Apr 02 2024	15.26	0.00	0.00%	15.26	15.26	15.26	0
Apr 01 2024	15.26	-0.08	-0.52%	15.35	15.35	15.25	5,400
Mar 28 2024	15.34	-0.02	-0.13%	15.36	15.36	15.30	3,453
Mar 27 2024	15.36	0.07	0.46%	15.30	15.36	15.30	2,170
Mar 26 2024	15.29	-0.32	-2.05%	15.22	15.29	15.20	1,500
Mar 25 2024	15.61	0.00	0.00%	15.61	15.61	15.61	0
Mar 22 2024	15.61	0.00	0.00%	15.61	15.61	15.61	0
Mar 21 2024	15.61	0.41	2.70%	15.16	15.61	15.15	3,426
Mar 20 2024	15.20	0.05	0.33%	15.20	15.24	15.16	3,856
Mar 19 2024	15.15	0.08	0.53%	15.15	15.15	15.15	200
Mar 18 2024	15.07	-0.03	-0.20%	15.10	15.10	15.05	13,800
Mar 15 2024	15.10	-0.10	-0.66%	15.29	15.29	15.09	4,700
Mar 14 2024	15.20	-0.37	-2.38%	15.39	15.39	15.20	2,801
Mar 13 2024	15.57	0.30	1.96%	15.29	15.57	15.29	2,900
Mar 12 2024	15.27	0.04	0.26%	15.20	15.29	15.20	3,350
Mar 11 2024	15.23	0.01	0.07%	15.25	15.25	15.23	755
Mar 08 2024	15.22	0.00	0.00%	15.21	15.22	15.21	8,200
Mar 07 2024	15.22	0.01	0.07%	15.20	15.22	15.20	4,200

Limestone Bancorp

Montana Exploration Corp.

Societe Generale Effekten

HSBC USA Inc Dual Direct...

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