S&P TSX Capped Composite...

US Dollar vs CAD

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.I)
Brookfield Corporation (BN.PF.I) Historical

BN.PF.I Brookfield Corporation

22.30

-0.11 (-0.49%)

Last Updated: 13:09:18

Delayed by 15 minutes

BN.PF.I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	22.41	0.08	0.36%	22.10	22.41	22.10	7,325
Jun 24 2024	22.33	0.50	2.29%	21.80	22.33	21.75	24,500
Jun 21 2024	21.83	0.23	1.06%	21.60	21.83	21.60	13,525
Jun 20 2024	21.60	0.49	2.32%	21.71	21.71	21.60	3,100
Jun 19 2024	21.11	-0.29	-1.36%	21.40	21.40	21.11	8,844
Jun 18 2024	21.40	0.14	0.66%	21.30	21.50	21.30	18,333
Jun 17 2024	21.26	-0.38	-1.76%	21.55	21.55	21.26	3,542
Jun 14 2024	21.64	-0.73	-3.26%	21.83	21.83	21.63	1,600
Jun 13 2024	22.37	-0.31	-1.37%	22.25	22.37	22.22	3,800
Jun 12 2024	22.68	0.20	0.89%	22.48	22.68	22.48	42,271
Jun 11 2024	22.48	-0.18	-0.79%	22.80	22.80	22.48	5,700
Jun 10 2024	22.66	-0.35	-1.52%	22.85	22.85	22.65	3,382
Jun 07 2024	23.01	0.01	0.04%	23.02	23.02	23.00	24,300
Jun 06 2024	23.00	0.00	0.00%	23.01	23.18	23.00	15,000
Jun 05 2024	23.00	-0.01	-0.04%	23.01	23.05	23.00	13,282
Jun 04 2024	23.01	-0.02	-0.09%	23.01	23.01	23.01	100
Jun 03 2024	23.03	-0.07	-0.30%	23.04	23.04	23.03	400
May 31 2024	23.10	0.00	0.00%	23.10	23.10	23.10	0
May 30 2024	23.10	0.15	0.65%	22.91	23.18	22.91	500
May 29 2024	22.95	-0.20	-0.86%	23.15	23.15	22.95	1,200
May 28 2024	23.15	0.09	0.39%	23.89	23.89	23.08	2,700
May 27 2024	23.06	0.24	1.05%	22.65	23.06	22.65	21,517
May 24 2024	22.82	-0.05	-0.22%	22.80	22.82	22.80	200
May 23 2024	22.87	0.31	1.37%	22.51	22.87	22.51	7,389
May 22 2024	22.56	0.06	0.27%	22.64	22.64	22.50	3,100
May 21 2024	22.50	-0.46	-2.00%	22.85	22.85	22.50	1,000
May 17 2024	22.96	0.09	0.39%	22.90	22.96	22.90	7,900
May 16 2024	22.87	-0.06	-0.26%	22.87	22.87	22.87	100
May 15 2024	22.93	0.24	1.06%	22.98	22.98	22.85	1,365
May 14 2024	22.69	0.00	0.00%	22.69	22.69	22.69	0
May 13 2024	22.69	-0.11	-0.48%	22.65	22.69	22.65	900
May 10 2024	22.80	0.00	0.00%	22.80	22.82	22.80	3,900
May 09 2024	22.80	0.05	0.22%	22.79	22.80	22.60	1,368
May 08 2024	22.75	-0.05	-0.22%	22.74	22.79	22.74	3,600
May 07 2024	22.80	0.47	2.10%	22.53	22.80	22.53	1,194
May 06 2024	22.33	0.25	1.13%	21.95	22.33	21.95	900
May 03 2024	22.08	-0.22	-0.99%	22.09	22.09	22.08	300
May 02 2024	22.30	0.11	0.50%	22.00	22.30	22.00	3,434
May 01 2024	22.19	0.21	0.96%	21.95	22.19	21.95	34,200
Apr 30 2024	21.98	0.20	0.92%	21.92	22.00	21.92	9,603
Apr 29 2024	21.78	0.07	0.32%	21.71	21.78	21.66	4,927
Apr 26 2024	21.71	0.05	0.23%	21.72	21.72	21.71	300
Apr 25 2024	21.66	-0.01	-0.05%	21.66	21.66	21.66	600
Apr 24 2024	21.67	-0.03	-0.14%	21.67	21.67	21.67	2,653
Apr 23 2024	21.70	0.00	0.00%	21.69	21.70	21.69	300
Apr 22 2024	21.70	0.03	0.14%	21.70	21.70	21.70	5,250
Apr 19 2024	21.67	0.07	0.32%	21.62	21.76	21.62	10,400
Apr 18 2024	21.60	0.00	0.00%	21.65	21.65	21.60	65,500
Apr 17 2024	21.60	-0.15	-0.69%	21.60	21.60	21.60	20,600
Apr 16 2024	21.75	0.26	1.21%	21.50	21.75	21.50	19,400
Apr 15 2024	21.49	-0.11	-0.51%	21.84	21.84	21.49	36,623
Apr 12 2024	21.60	0.00	0.00%	21.55	21.60	21.55	4,826
Apr 11 2024	21.60	0.00	0.00%	21.60	21.60	21.60	0
Apr 10 2024	21.60	0.10	0.47%	21.50	21.60	21.50	6,900
Apr 09 2024	21.50	0.15	0.70%	21.50	21.50	21.50	100
Apr 08 2024	21.35	0.10	0.47%	21.50	21.50	21.25	2,400
Apr 05 2024	21.25	0.10	0.47%	21.15	21.25	21.15	1,600
Apr 04 2024	21.15	0.15	0.71%	21.05	21.15	21.05	9,800
Apr 03 2024	21.00	-0.02	-0.10%	21.01	21.01	21.00	900
Apr 02 2024	21.02	0.31	1.50%	20.70	21.02	20.70	3,007
Apr 01 2024	20.71	0.11	0.53%	20.60	20.71	20.60	700
Mar 28 2024	20.60	-0.02	-0.10%	20.61	20.61	20.60	600

Ish Ibd 28$ Dis

Cobra Venture (PK)

WisdomTree Commodity Sec...

Orthofix Medical

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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