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

BN.PF.H Brookfield Corporation

23.74

0.31 (1.32%)

Sep 27 2024 - Closed

Delayed by 15 minutes

BN.PF.H Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 27 2024	23.43	0.00	0.00%	23.43	23.43	23.43	0
Sep 26 2024	23.43	-0.07	-0.30%	23.42	23.44	23.41	3,100
Sep 25 2024	23.50	-0.04	-0.17%	23.57	23.57	23.50	9,303
Sep 24 2024	23.54	0.03	0.13%	23.55	23.55	23.54	1,725
Sep 23 2024	23.51	-0.49	-2.04%	23.84	23.84	23.40	7,008
Sep 20 2024	24.00	0.00	0.00%	23.86	24.00	23.86	600
Sep 19 2024	24.00	-0.05	-0.21%	24.06	24.10	24.00	2,600
Sep 18 2024	24.05	-0.05	-0.21%	24.08	24.10	24.00	6,159
Sep 17 2024	24.10	0.00	0.00%	24.10	24.14	24.10	8,777
Sep 16 2024	24.10	0.00	0.00%	24.10	24.10	24.10	0
Sep 13 2024	24.10	-0.20	-0.82%	24.25	24.25	24.10	2,100
Sep 12 2024	24.30	0.23	0.96%	24.28	24.30	24.28	700
Sep 11 2024	24.07	0.04	0.17%	24.07	24.07	24.07	1,200
Sep 10 2024	24.03	-0.25	-1.03%	24.16	24.16	24.03	5,050
Sep 09 2024	24.28	0.08	0.33%	24.25	24.28	24.25	400
Sep 06 2024	24.20	0.00	0.00%	24.20	24.20	24.20	0
Sep 05 2024	24.20	-0.05	-0.21%	24.20	24.20	24.20	100
Sep 04 2024	24.25	-0.03	-0.12%	24.25	24.25	24.25	1,800
Sep 03 2024	24.28	-0.21	-0.86%	24.31	24.31	24.15	2,500
Aug 30 2024	24.49	0.29	1.20%	24.49	24.49	24.49	564
Aug 29 2024	24.20	-0.10	-0.41%	24.11	24.25	24.11	2,400
Aug 28 2024	24.30	-0.03	-0.12%	24.40	24.40	24.12	26,600
Aug 27 2024	24.33	-0.46	-1.86%	24.51	24.51	24.27	5,097
Aug 26 2024	24.79	0.00	0.00%	24.79	24.79	24.79	0
Aug 23 2024	24.79	0.05	0.20%	24.70	24.80	24.70	27,770
Aug 22 2024	24.74	0.11	0.45%	24.62	24.74	24.62	500
Aug 21 2024	24.63	0.23	0.94%	24.40	24.63	24.38	12,186
Aug 20 2024	24.40	0.28	1.16%	24.31	24.40	24.31	1,500
Aug 19 2024	24.12	0.11	0.46%	24.25	24.25	24.12	400
Aug 16 2024	24.01	0.09	0.38%	24.14	24.14	24.01	400
Aug 15 2024	23.92	0.06	0.25%	23.85	23.92	23.85	1,333
Aug 14 2024	23.86	-0.03	-0.13%	23.89	23.91	23.86	1,847
Aug 13 2024	23.89	0.09	0.38%	23.91	23.95	23.89	2,600
Aug 12 2024	23.80	0.15	0.63%	23.70	23.80	23.70	200
Aug 09 2024	23.65	-0.11	-0.46%	23.75	23.75	23.65	1,500
Aug 08 2024	23.76	0.15	0.64%	23.50	23.85	23.50	7,400
Aug 07 2024	23.61	-0.14	-0.59%	23.32	23.79	23.32	1,887
Aug 06 2024	23.75	-0.10	-0.42%	23.85	23.91	23.63	2,300
Aug 02 2024	23.85	0.05	0.21%	23.82	23.95	23.82	1,200
Aug 01 2024	23.80	0.15	0.63%	23.66	23.80	23.66	2,500
Jul 31 2024	23.65	-0.18	-0.76%	23.69	23.81	23.57	13,732
Jul 30 2024	23.83	0.08	0.34%	23.86	23.86	23.83	1,200
Jul 29 2024	23.75	-0.26	-1.08%	23.91	23.91	23.75	4,240
Jul 26 2024	24.01	0.15	0.63%	24.09	24.25	24.01	4,653
Jul 25 2024	23.86	-0.24	-1.00%	23.99	23.99	23.76	6,175
Jul 24 2024	24.10	-0.12	-0.50%	24.10	24.10	24.10	4,000
Jul 23 2024	24.22	0.04	0.17%	24.24	24.28	24.18	4,400
Jul 22 2024	24.18	-0.17	-0.70%	24.18	24.18	24.18	0
Jul 19 2024	24.35	0.00	0.00%	24.35	24.35	24.35	0
Jul 18 2024	24.35	0.00	0.00%	24.35	24.35	24.35	2,700
Jul 17 2024	24.35	0.11	0.45%	24.30	24.35	24.30	25,500
Jul 16 2024	24.24	0.02	0.08%	24.39	24.39	24.24	300
Jul 15 2024	24.22	0.00	0.00%	24.22	24.22	24.22	100
Jul 12 2024	24.22	-0.18	-0.74%	24.47	24.47	24.22	1,400
Jul 11 2024	24.40	-0.11	-0.45%	24.41	24.41	24.40	2,300
Jul 10 2024	24.51	-0.08	-0.33%	24.64	24.64	24.51	1,300
Jul 09 2024	24.59	0.11	0.45%	24.40	24.59	24.40	65,473
Jul 08 2024	24.48	0.07	0.29%	24.41	24.48	24.40	4,830
Jul 05 2024	24.41	0.11	0.45%	24.21	24.45	24.20	5,200
Jul 04 2024	24.30	0.15	0.62%	24.30	24.30	24.30	2,200
Jul 03 2024	24.15	0.35	1.47%	23.81	24.15	23.81	10,838
Jul 02 2024	23.80	0.05	0.21%	23.80	23.80	23.80	900

Bund Tf 2,3% Fb33 Eur

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