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

BN.PF.D Brookfield Corporation

18.22

-0.29 (-1.57%)

Jun 07 2024 - Closed

Delayed by 15 minutes

BN.PF.D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	18.22	-0.29	-1.57%	18.23	18.23	18.22	1,500
Jun 06 2024	18.51	-0.03	-0.16%	18.52	18.52	18.51	5,300
Jun 05 2024	18.54	0.14	0.76%	18.58	18.58	18.54	4,500
Jun 04 2024	18.40	-0.13	-0.70%	18.54	18.70	18.40	2,800
Jun 03 2024	18.53	-0.15	-0.80%	18.53	18.53	18.53	100
May 31 2024	18.68	0.20	1.08%	18.68	18.68	18.68	715
May 30 2024	18.48	0.00	0.00%	18.48	18.48	18.48	0
May 29 2024	18.48	-0.02	-0.11%	18.50	18.54	18.47	3,785
May 28 2024	18.50	-0.10	-0.54%	18.50	18.50	18.50	400
May 27 2024	18.60	0.30	1.64%	18.50	18.60	18.50	5,395
May 24 2024	18.30	0.02	0.11%	18.30	18.30	18.30	180
May 23 2024	18.28	0.10	0.55%	18.19	18.28	18.10	5,331
May 22 2024	18.18	-0.12	-0.66%	18.35	18.35	18.10	12,200
May 21 2024	18.30	-0.19	-1.03%	18.36	18.36	18.30	1,979
May 17 2024	18.49	-0.13	-0.70%	18.41	18.49	18.40	3,100
May 16 2024	18.62	0.00	0.00%	18.62	18.62	18.62	0
May 15 2024	18.62	0.17	0.92%	18.62	18.62	18.62	500
May 14 2024	18.45	-0.01	-0.05%	18.46	18.46	18.45	550
May 13 2024	18.46	-0.17	-0.91%	18.56	18.56	18.46	1,875
May 10 2024	18.63	0.14	0.76%	18.34	18.63	18.34	5,996
May 09 2024	18.49	0.24	1.32%	18.47	18.49	18.47	1,200
May 08 2024	18.25	0.00	0.00%	18.25	18.25	18.25	0
May 07 2024	18.25	0.09	0.50%	18.25	18.25	18.25	4,080
May 06 2024	18.16	0.00	0.00%	18.15	18.16	18.15	1,000
May 03 2024	18.16	0.15	0.83%	18.02	18.16	18.01	2,000
May 02 2024	18.01	0.41	2.33%	18.01	18.01	18.01	1,913
May 01 2024	17.60	0.12	0.69%	17.60	17.60	17.60	300
Apr 30 2024	17.48	0.28	1.63%	17.33	17.48	17.32	4,080
Apr 29 2024	17.20	0.10	0.58%	17.20	17.20	17.20	0
Apr 26 2024	17.10	0.00	0.00%	17.10	17.10	17.10	0
Apr 25 2024	17.10	-0.03	-0.18%	17.10	17.10	17.10	5,000
Apr 24 2024	17.13	-0.01	-0.06%	17.25	17.25	17.13	1,973
Apr 23 2024	17.14	0.00	0.00%	17.14	17.14	17.14	900
Apr 22 2024	17.14	-0.03	-0.17%	17.13	17.15	17.13	2,300
Apr 19 2024	17.17	-0.23	-1.32%	17.27	17.28	17.17	5,906
Apr 18 2024	17.40	-0.05	-0.29%	17.41	17.41	17.40	509
Apr 17 2024	17.45	0.04	0.23%	17.46	17.46	17.45	700
Apr 16 2024	17.41	-0.06	-0.34%	17.34	17.41	17.34	800
Apr 15 2024	17.47	-0.11	-0.63%	17.49	17.49	17.47	1,613
Apr 12 2024	17.58	-0.22	-1.24%	17.75	17.75	17.58	725
Apr 11 2024	17.80	-0.11	-0.61%	17.96	17.96	17.80	3,250
Apr 10 2024	17.91	-0.35	-1.92%	17.92	17.92	17.91	800
Apr 09 2024	18.26	-0.05	-0.27%	18.26	18.26	18.26	600
Apr 08 2024	18.31	0.00	0.00%	18.31	18.31	18.31	0
Apr 05 2024	18.31	0.10	0.55%	18.31	18.31	18.31	2,000
Apr 04 2024	18.21	-0.10	-0.55%	18.35	18.35	18.21	4,600
Apr 03 2024	18.31	0.00	0.00%	18.35	18.35	18.31	1,000
Apr 02 2024	18.31	0.00	0.00%	18.32	18.32	18.31	22,300
Apr 01 2024	18.31	-0.26	-1.40%	18.49	18.49	18.31	650
Mar 28 2024	18.57	0.25	1.36%	18.40	18.57	18.40	1,287
Mar 27 2024	18.32	0.00	0.00%	18.32	18.32	18.32	1,300
Mar 26 2024	18.32	0.01	0.05%	18.32	18.32	18.32	445
Mar 25 2024	18.31	0.00	0.00%	18.31	18.31	18.31	0
Mar 22 2024	18.31	-0.10	-0.54%	18.31	18.31	18.31	400
Mar 21 2024	18.41	0.21	1.15%	18.30	18.41	18.30	750
Mar 20 2024	18.20	0.00	0.00%	18.12	18.20	18.12	350
Mar 19 2024	18.20	0.05	0.28%	18.01	18.20	18.01	2,067
Mar 18 2024	18.15	-0.05	-0.27%	18.10	18.15	18.10	200
Mar 15 2024	18.20	0.30	1.68%	18.19	18.20	18.19	300
Mar 14 2024	17.90	-0.30	-1.65%	18.11	18.20	17.85	8,936
Mar 13 2024	18.20	-0.03	-0.16%	18.15	18.34	18.15	1,700
Mar 12 2024	18.23	0.00	0.00%	18.23	18.23	18.23	0
Mar 11 2024	18.23	0.16	0.89%	18.23	18.23	18.23	300

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