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

BN.PR.N Brookfield Corporation

17.20

-0.53 (-2.99%)

Jun 14 2024 - Closed

Delayed by 15 minutes

BN.PR.N Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	17.20	-0.53	-2.99%	17.26	17.34	17.20	1,848
Jun 13 2024	17.73	-0.02	-0.11%	17.72	17.75	17.60	25,375
Jun 12 2024	17.75	0.00	0.00%	17.75	17.75	17.75	500
Jun 11 2024	17.75	0.05	0.28%	17.70	17.75	17.63	2,470
Jun 10 2024	17.70	-0.04	-0.23%	17.78	17.80	17.70	6,700
Jun 07 2024	17.74	-0.11	-0.62%	17.79	17.79	17.74	76,462
Jun 06 2024	17.85	0.01	0.06%	17.85	17.85	17.85	1,500
Jun 05 2024	17.84	-0.15	-0.83%	18.00	18.00	17.81	55,992
Jun 04 2024	17.99	-0.13	-0.72%	18.01	18.01	17.83	36,371
Jun 03 2024	18.12	0.00	0.00%	18.18	18.18	18.09	2,800
May 31 2024	18.12	-0.03	-0.17%	18.12	18.12	18.12	828
May 30 2024	18.15	-0.03	-0.17%	18.15	18.15	18.15	200
May 29 2024	18.18	0.00	0.00%	18.18	18.18	18.18	0
May 28 2024	18.18	0.00	0.00%	18.18	18.18	18.18	0
May 27 2024	18.18	0.25	1.39%	18.19	18.19	18.11	6,019
May 24 2024	17.93	0.06	0.34%	17.87	17.95	17.87	1,475
May 23 2024	17.87	0.03	0.17%	17.85	17.87	17.62	3,702
May 22 2024	17.84	-0.06	-0.34%	17.90	17.90	17.76	1,287
May 21 2024	17.90	-0.05	-0.28%	17.96	17.96	17.90	1,416
May 17 2024	17.95	-0.18	-0.99%	18.05	18.06	17.95	3,493
May 16 2024	18.13	0.00	0.00%	18.13	18.13	18.13	0
May 15 2024	18.13	0.23	1.28%	18.01	18.14	17.86	159,712
May 14 2024	17.90	-0.14	-0.78%	18.07	18.07	17.89	1,700
May 13 2024	18.04	-0.26	-1.42%	18.23	18.23	17.83	10,190
May 10 2024	18.30	0.21	1.16%	18.07	18.30	18.07	6,200
May 09 2024	18.09	0.02	0.11%	17.95	18.09	17.95	2,470
May 08 2024	18.07	0.03	0.17%	17.99	18.09	17.96	2,500
May 07 2024	18.04	-0.04	-0.22%	18.05	18.05	17.94	12,957
May 06 2024	18.08	0.20	1.12%	17.85	18.08	17.85	2,274
May 03 2024	17.88	0.12	0.68%	18.05	18.05	17.73	1,476
May 02 2024	17.76	0.39	2.25%	17.36	17.76	17.36	5,697
May 01 2024	17.37	0.24	1.40%	17.15	17.37	17.14	2,249
Apr 30 2024	17.13	0.18	1.06%	16.91	17.19	16.90	12,292
Apr 29 2024	16.95	0.05	0.30%	16.83	16.95	16.82	2,293
Apr 26 2024	16.90	0.00	0.00%	16.90	16.90	16.81	2,262
Apr 25 2024	16.90	-0.05	-0.29%	16.90	16.90	16.90	300
Apr 24 2024	16.95	0.05	0.30%	16.91	16.95	16.85	4,234
Apr 23 2024	16.90	0.02	0.12%	16.91	16.91	16.90	800
Apr 22 2024	16.88	0.09	0.54%	16.88	16.88	16.88	200
Apr 19 2024	16.79	-0.08	-0.47%	16.60	16.89	16.60	8,478
Apr 18 2024	16.87	-0.13	-0.76%	17.05	17.05	16.87	113,150
Apr 17 2024	17.00	-0.09	-0.53%	17.01	17.01	17.00	1,000
Apr 16 2024	17.09	-0.36	-2.06%	16.92	17.09	16.92	500
Apr 15 2024	17.45	-0.10	-0.57%	17.46	17.46	17.45	200
Apr 12 2024	17.55	-0.07	-0.40%	17.55	17.55	17.55	540
Apr 11 2024	17.62	-0.02	-0.11%	17.58	17.62	17.51	400
Apr 10 2024	17.64	-0.22	-1.23%	17.78	17.78	17.52	4,400
Apr 09 2024	17.86	-0.10	-0.56%	17.90	17.90	17.78	1,500
Apr 08 2024	17.96	0.00	0.00%	17.96	17.96	17.96	0
Apr 05 2024	17.96	-0.01	-0.06%	17.95	17.96	17.95	5,603
Apr 04 2024	17.97	-0.03	-0.17%	17.81	17.97	17.81	1,100
Apr 03 2024	18.00	-0.04	-0.22%	18.00	18.00	18.00	25,000
Apr 02 2024	18.04	0.04	0.22%	17.80	18.04	17.80	200
Apr 01 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Mar 28 2024	18.00	0.12	0.67%	17.95	18.00	17.95	3,709
Mar 27 2024	17.88	-0.03	-0.17%	17.95	17.95	17.75	1,722
Mar 26 2024	17.91	0.04	0.22%	17.96	17.98	17.91	600
Mar 25 2024	17.87	-0.03	-0.17%	17.94	17.95	17.87	600
Mar 22 2024	17.90	-0.08	-0.44%	17.91	17.91	17.90	3,610
Mar 21 2024	17.98	0.01	0.06%	18.00	18.00	17.98	2,500
Mar 20 2024	17.97	0.13	0.73%	17.97	17.97	17.97	200
Mar 19 2024	17.84	0.00	0.00%	17.84	17.84	17.84	0
Mar 18 2024	17.84	0.04	0.22%	17.91	17.91	17.84	865

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