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.PR.K)
Brookfield Corporation (BN.PR.K) Historical

BN.PR.K Brookfield Corporation

12.25

0.04 (0.33%)

May 28 2024 - Closed

Delayed by 15 minutes

BN.PR.K Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	12.25	0.04	0.33%	12.25	12.25	12.25	2,032
May 27 2024	12.21	0.14	1.16%	12.10	12.21	12.10	3,700
May 24 2024	12.07	0.01	0.08%	12.05	12.07	12.01	2,228
May 23 2024	12.06	0.00	0.00%	12.06	12.06	12.06	0
May 22 2024	12.06	-0.10	-0.82%	12.17	12.17	12.06	1,700
May 21 2024	12.16	0.06	0.50%	12.16	12.16	12.16	700
May 17 2024	12.10	-0.04	-0.33%	12.11	12.11	12.10	500
May 16 2024	12.14	0.04	0.33%	12.15	12.15	12.10	10,000
May 15 2024	12.10	-0.10	-0.82%	12.20	12.26	12.10	21,191
May 14 2024	12.20	0.00	0.00%	12.21	12.21	12.20	2,000
May 13 2024	12.20	0.00	0.00%	12.25	12.25	12.20	2,486
May 10 2024	12.20	0.05	0.41%	12.20	12.21	12.13	16,100
May 09 2024	12.15	-0.10	-0.82%	12.20	12.25	12.15	8,800
May 08 2024	12.25	-0.05	-0.41%	12.23	12.25	12.20	2,200
May 07 2024	12.30	0.02	0.16%	12.28	12.30	12.28	15,513
May 06 2024	12.28	0.00	0.00%	12.28	12.28	12.28	0
May 03 2024	12.28	-0.07	-0.57%	12.25	12.28	12.25	4,200
May 02 2024	12.35	0.13	1.06%	12.35	12.35	12.35	500
May 01 2024	12.22	0.07	0.58%	12.22	12.22	12.22	200
Apr 30 2024	12.15	-0.12	-0.98%	12.21	12.21	12.15	1,700
Apr 29 2024	12.27	0.00	0.00%	12.27	12.27	12.27	0
Apr 26 2024	12.27	-0.03	-0.24%	12.27	12.27	12.27	100
Apr 25 2024	12.30	0.00	0.00%	12.30	12.30	12.30	72
Apr 24 2024	12.30	0.00	0.00%	12.21	12.30	12.20	1,800
Apr 23 2024	12.30	0.04	0.33%	11.84	12.30	11.84	320
Apr 22 2024	12.26	0.00	0.00%	12.26	12.26	12.26	272
Apr 19 2024	12.26	0.00	0.00%	12.26	12.26	12.26	0
Apr 18 2024	12.26	0.00	0.00%	12.26	12.26	12.26	0
Apr 17 2024	12.26	0.00	0.00%	12.26	12.26	12.26	47
Apr 16 2024	12.26	-0.05	-0.41%	12.30	12.30	12.26	1,194
Apr 15 2024	12.31	0.02	0.16%	12.25	12.31	12.25	200
Apr 12 2024	12.29	0.00	0.00%	12.29	12.29	12.29	0
Apr 11 2024	12.29	-0.05	-0.41%	12.40	12.40	12.29	6,200
Apr 10 2024	12.34	-0.01	-0.08%	12.40	12.40	12.34	4,500
Apr 09 2024	12.35	0.00	0.00%	12.35	12.35	12.35	0
Apr 08 2024	12.35	0.04	0.32%	12.37	12.37	12.35	1,500
Apr 05 2024	12.31	-0.08	-0.65%	12.35	12.40	12.31	2,900
Apr 04 2024	12.39	0.08	0.65%	12.35	12.39	12.35	3,307
Apr 03 2024	12.31	-0.04	-0.32%	12.31	12.31	12.31	700
Apr 02 2024	12.35	0.00	0.00%	12.35	12.35	12.35	0
Apr 01 2024	12.35	-0.05	-0.40%	12.35	12.35	12.35	606
Mar 28 2024	12.40	0.00	0.00%	12.30	12.40	12.30	6,825
Mar 27 2024	12.40	0.20	1.64%	12.40	12.40	12.40	2,400
Mar 26 2024	12.20	-0.10	-0.81%	12.05	12.20	12.05	1,049
Mar 25 2024	12.30	-0.01	-0.08%	12.30	12.30	12.30	400
Mar 22 2024	12.31	0.00	0.00%	12.31	12.31	12.31	0
Mar 21 2024	12.31	0.11	0.90%	12.30	12.35	12.30	400
Mar 20 2024	12.20	-0.05	-0.41%	12.20	12.20	12.20	1,700
Mar 19 2024	12.25	-0.05	-0.41%	12.25	12.25	12.16	2,672
Mar 18 2024	12.30	0.30	2.50%	12.30	12.30	12.30	700
Mar 15 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0
Mar 14 2024	12.00	-0.34	-2.76%	12.31	12.31	12.00	3,826
Mar 13 2024	12.34	-0.01	-0.08%	12.38	12.38	12.34	269
Mar 12 2024	12.35	0.08	0.65%	12.33	12.35	12.33	1,200
Mar 11 2024	12.27	-0.02	-0.16%	12.35	12.35	12.27	500
Mar 08 2024	12.29	0.00	0.00%	12.28	12.29	12.27	5,020
Mar 07 2024	12.29	0.04	0.33%	12.30	12.30	12.25	5,236
Mar 06 2024	12.25	-0.18	-1.45%	12.30	12.30	12.25	300
Mar 05 2024	12.43	0.14	1.14%	12.30	12.52	12.30	2,000
Mar 04 2024	12.29	-0.06	-0.49%	12.29	12.29	12.29	100
Mar 01 2024	12.35	0.00	0.00%	12.35	12.35	12.35	2,600
Feb 29 2024	12.35	0.00	0.00%	12.35	12.35	12.35	0

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