S&P TSX Capped Composite...

US Dollar vs CAD

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

BN.PF.H Brookfield Corporation

22.52

-0.23 (-1.01%)

Jun 18 2024 - Closed

Delayed by 15 minutes

BN.PF.H Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	22.52	-0.23	-1.01%	22.80	22.80	22.52	3,985
Jun 17 2024	22.75	-0.69	-2.94%	22.97	23.00	22.75	5,500
Jun 14 2024	23.44	-0.30	-1.26%	23.70	23.70	23.25	5,817
Jun 13 2024	23.74	-0.01	-0.04%	23.75	23.78	23.61	3,100
Jun 12 2024	23.75	-0.24	-1.00%	23.91	23.91	23.75	2,600
Jun 11 2024	23.99	0.17	0.71%	23.83	23.99	23.82	7,100
Jun 10 2024	23.82	0.22	0.93%	23.70	23.82	23.70	800
Jun 07 2024	23.60	-0.14	-0.59%	23.64	23.64	23.60	3,200
Jun 06 2024	23.74	-0.08	-0.34%	23.80	23.80	23.40	4,475
Jun 05 2024	23.82	0.02	0.08%	23.80	23.82	23.80	3,700
Jun 04 2024	23.80	-0.18	-0.75%	23.80	23.80	23.80	800
Jun 03 2024	23.98	0.23	0.97%	23.90	23.98	23.90	600
May 31 2024	23.75	0.00	0.00%	23.75	23.75	23.75	0
May 30 2024	23.75	0.05	0.21%	23.70	23.75	23.70	700
May 29 2024	23.70	-0.13	-0.55%	23.80	23.80	23.70	1,600
May 28 2024	23.83	0.18	0.76%	23.64	23.83	23.64	1,800
May 27 2024	23.65	0.02	0.08%	23.74	23.74	23.65	7,481
May 24 2024	23.63	-0.15	-0.63%	23.70	23.70	23.63	600
May 23 2024	23.78	0.29	1.23%	23.49	23.78	23.49	4,648
May 22 2024	23.49	-0.36	-1.51%	23.81	23.81	23.49	2,500
May 21 2024	23.85	-0.01	-0.04%	23.85	23.85	23.85	800
May 17 2024	23.86	-0.41	-1.69%	23.98	23.98	23.86	2,700
May 16 2024	24.27	0.27	1.13%	23.99	24.27	23.99	7,240
May 15 2024	24.00	0.05	0.21%	23.83	24.00	23.83	4,200
May 14 2024	23.95	0.13	0.55%	23.94	23.95	23.94	900
May 13 2024	23.82	-0.03	-0.13%	23.79	23.90	23.79	5,650
May 10 2024	23.85	0.09	0.38%	23.80	23.90	23.77	3,850
May 09 2024	23.76	-0.10	-0.42%	23.78	23.94	23.76	5,075
May 08 2024	23.86	0.16	0.68%	24.00	24.00	23.85	1,900
May 07 2024	23.70	0.05	0.21%	23.68	23.70	23.68	1,400
May 06 2024	23.65	0.22	0.94%	23.59	23.65	23.59	3,756
May 03 2024	23.43	-0.16	-0.68%	23.43	23.43	23.43	100
May 02 2024	23.59	0.29	1.24%	23.30	23.59	23.30	5,628
May 01 2024	23.30	0.17	0.73%	23.29	23.30	23.29	500
Apr 30 2024	23.13	-0.09	-0.39%	23.08	23.13	23.00	8,130
Apr 29 2024	23.22	0.03	0.13%	23.25	23.26	23.10	26,239
Apr 26 2024	23.19	0.00	0.00%	23.19	23.19	23.19	0
Apr 25 2024	23.19	0.00	0.00%	23.19	23.19	23.19	0
Apr 24 2024	23.19	-0.20	-0.86%	23.20	23.25	23.19	21,476
Apr 23 2024	23.39	0.24	1.04%	23.37	23.39	23.37	1,300
Apr 22 2024	23.15	0.07	0.30%	23.18	23.18	23.15	1,832
Apr 19 2024	23.08	-0.12	-0.52%	23.15	23.19	23.08	7,097
Apr 18 2024	23.20	0.10	0.43%	23.25	23.26	23.20	5,500
Apr 17 2024	23.10	0.00	0.00%	23.10	23.10	23.10	500
Apr 16 2024	23.10	0.15	0.65%	23.00	23.10	23.00	987
Apr 15 2024	22.95	-0.22	-0.95%	23.20	23.25	22.95	4,100
Apr 12 2024	23.17	-0.13	-0.56%	23.13	23.20	23.12	4,972
Apr 11 2024	23.30	0.10	0.43%	23.08	23.30	23.08	1,300
Apr 10 2024	23.20	0.15	0.65%	22.93	23.20	22.93	2,291
Apr 09 2024	23.05	0.28	1.23%	22.77	23.05	22.77	6,600
Apr 08 2024	22.77	-0.01	-0.04%	22.75	22.77	22.75	1,128
Apr 05 2024	22.78	0.13	0.57%	22.77	22.79	22.77	1,600
Apr 04 2024	22.65	0.14	0.62%	22.58	22.65	22.55	5,314
Apr 03 2024	22.51	0.03	0.13%	22.51	22.51	22.51	7,730
Apr 02 2024	22.48	0.28	1.26%	22.32	22.48	22.32	6,900
Apr 01 2024	22.20	0.07	0.32%	22.15	22.20	22.15	2,500
Mar 28 2024	22.13	0.28	1.28%	21.99	22.13	21.99	3,751
Mar 27 2024	21.85	-0.05	-0.23%	21.90	21.90	21.85	1,917
Mar 26 2024	21.90	0.05	0.23%	21.90	21.90	21.90	100
Mar 25 2024	21.85	-0.01	-0.05%	21.92	21.92	21.85	1,150
Mar 22 2024	21.86	-0.34	-1.53%	21.86	21.86	21.86	2,433
Mar 21 2024	22.20	0.15	0.68%	22.05	22.20	22.05	1,500

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