S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

BN.PF.F Brookfield Corporation

20.46

0.00 (0.00%)

Last Updated: 08:30:06

Delayed by 15 minutes

BN.PF.F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	20.46	0.01	0.05%	20.46	20.46	20.46	870
May 16 2024	20.45	0.01	0.05%	20.46	20.46	20.45	258
May 15 2024	20.44	-0.01	-0.05%	20.42	20.50	20.42	3,300
May 14 2024	20.45	0.09	0.44%	20.40	20.45	20.40	29,200
May 13 2024	20.36	-0.08	-0.39%	20.44	20.44	20.35	3,000
May 10 2024	20.44	-0.11	-0.54%	20.50	20.53	20.41	2,858
May 09 2024	20.55	-0.18	-0.87%	20.65	20.65	20.55	600
May 08 2024	20.73	-0.01	-0.05%	20.74	20.74	20.55	1,300
May 07 2024	20.74	0.16	0.78%	20.50	20.74	20.50	1,587
May 06 2024	20.58	-0.21	-1.01%	20.58	20.58	20.58	20,300
May 03 2024	20.79	0.00	0.00%	20.79	20.79	20.79	0
May 02 2024	20.79	0.20	0.97%	20.30	20.79	20.30	78,944
May 01 2024	20.59	0.30	1.48%	20.00	20.59	20.00	2,263
Apr 30 2024	20.29	-0.03	-0.15%	20.28	20.30	20.28	6,530
Apr 29 2024	20.32	0.48	2.42%	19.95	20.32	19.95	500
Apr 26 2024	19.84	0.14	0.71%	19.75	19.84	19.75	29,005
Apr 25 2024	19.70	0.00	0.00%	19.70	19.70	19.70	0
Apr 24 2024	19.70	-0.05	-0.25%	19.74	19.74	19.70	2,011
Apr 23 2024	19.75	0.00	0.00%	19.75	19.75	19.75	0
Apr 22 2024	19.75	0.14	0.71%	19.74	19.75	19.70	21,483
Apr 19 2024	19.61	0.01	0.05%	19.70	19.72	19.61	6,730
Apr 18 2024	19.60	0.05	0.26%	19.55	19.60	19.55	1,550
Apr 17 2024	19.55	0.00	0.00%	19.55	19.55	19.55	0
Apr 16 2024	19.55	-0.25	-1.26%	19.81	19.81	19.55	1,979
Apr 15 2024	19.80	-0.64	-3.13%	20.19	20.19	19.80	5,700
Apr 12 2024	20.44	-0.30	-1.45%	20.02	20.44	20.02	324,620
Apr 11 2024	20.74	0.39	1.92%	20.72	20.74	20.72	1,200
Apr 10 2024	20.35	0.21	1.04%	20.50	20.50	20.30	12,730
Apr 09 2024	20.14	0.37	1.87%	19.79	20.14	19.70	28,180
Apr 08 2024	19.77	0.17	0.87%	19.61	19.77	19.61	800
Apr 05 2024	19.60	0.00	0.00%	19.60	19.60	19.60	725
Apr 04 2024	19.60	0.03	0.15%	19.60	19.60	19.60	3,000
Apr 03 2024	19.57	0.12	0.62%	19.41	19.57	19.40	28,200
Apr 02 2024	19.45	0.04	0.21%	19.52	19.52	19.45	52,500
Apr 01 2024	19.41	0.21	1.09%	19.42	19.42	19.41	201
Mar 28 2024	19.20	0.10	0.52%	19.15	19.20	19.15	51,951
Mar 27 2024	19.10	0.08	0.42%	19.11	19.46	19.10	6,400
Mar 26 2024	19.02	0.03	0.16%	18.85	19.15	18.85	15,217
Mar 25 2024	18.99	0.00	0.00%	19.02	19.02	18.99	9,300
Mar 22 2024	18.99	-0.11	-0.58%	19.09	19.10	18.99	5,284
Mar 21 2024	19.10	0.01	0.05%	19.14	19.14	19.10	3,300
Mar 20 2024	19.09	0.00	0.00%	19.09	19.09	19.09	0
Mar 19 2024	19.09	0.02	0.10%	19.00	19.20	19.00	5,700
Mar 18 2024	19.07	-0.05	-0.26%	19.17	19.17	19.07	3,100
Mar 15 2024	19.12	-0.05	-0.26%	19.17	19.17	19.12	1,900
Mar 14 2024	19.17	0.03	0.16%	19.17	19.17	19.17	653
Mar 13 2024	19.14	0.04	0.21%	19.44	19.44	19.14	2,000
Mar 12 2024	19.10	0.00	0.00%	19.10	19.10	19.10	0
Mar 11 2024	19.10	-0.02	-0.10%	19.22	19.27	19.10	6,270
Mar 08 2024	19.12	0.00	0.00%	19.12	19.12	19.12	0
Mar 07 2024	19.12	-0.23	-1.19%	19.12	19.12	19.12	100
Mar 06 2024	19.35	0.25	1.31%	19.25	19.35	19.25	500
Mar 05 2024	19.10	-0.06	-0.31%	19.30	19.35	19.10	2,350
Mar 04 2024	19.16	0.00	0.00%	19.00	19.30	19.00	4,090
Mar 01 2024	19.16	0.00	0.00%	19.16	19.16	19.16	20
Feb 29 2024	19.16	0.21	1.11%	19.16	19.16	19.16	400
Feb 28 2024	18.95	0.00	0.00%	18.95	18.95	18.94	4,300
Feb 27 2024	18.95	0.00	0.00%	18.95	18.95	18.95	0
Feb 26 2024	18.95	0.05	0.26%	18.95	18.97	18.95	2,420
Feb 23 2024	18.90	-0.02	-0.11%	18.92	19.00	18.90	7,158
Feb 22 2024	18.92	0.03	0.16%	18.92	18.94	18.92	400
Feb 21 2024	18.89	-0.16	-0.84%	19.00	19.00	18.89	4,200

Clean Tech Biofuels (CE)

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