Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

BN.PF.D Brookfield Corporation

19.43

-0.03 (-0.15%)

Oct 31 2024 - Closed

Delayed by 15 minutes

BN.PF.D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 31 2024	19.46	0.00	0.00%	19.46	19.46	19.46	0
Oct 30 2024	19.46	-0.05	-0.26%	19.50	19.50	19.43	5,234
Oct 29 2024	19.51	-0.16	-0.81%	19.64	19.64	19.51	3,200
Oct 28 2024	19.67	0.04	0.20%	19.68	19.68	19.67	4,900
Oct 25 2024	19.63	-0.15	-0.76%	19.74	19.74	19.63	875
Oct 24 2024	19.78	-0.18	-0.90%	19.78	19.78	19.78	200
Oct 23 2024	19.96	-0.05	-0.25%	20.00	20.00	19.92	1,700
Oct 22 2024	20.01	-0.10	-0.50%	20.10	20.10	20.01	2,600
Oct 21 2024	20.11	-0.23	-1.13%	20.34	20.34	20.11	800
Oct 18 2024	20.34	0.34	1.70%	20.21	20.34	20.11	3,745
Oct 17 2024	20.00	0.16	0.81%	19.95	20.00	19.95	4,335
Oct 16 2024	19.84	0.13	0.66%	19.80	19.84	19.80	1,795
Oct 15 2024	19.71	0.03	0.15%	19.70	19.71	19.70	700
Oct 11 2024	19.68	0.08	0.41%	19.66	19.68	19.66	1,100
Oct 10 2024	19.60	0.01	0.05%	19.64	19.64	19.57	2,500
Oct 09 2024	19.59	0.00	0.00%	19.59	19.59	19.59	0
Oct 08 2024	19.59	-0.08	-0.41%	19.75	19.75	19.56	3,912
Oct 07 2024	19.67	0.02	0.10%	19.60	19.67	19.59	2,930
Oct 04 2024	19.65	-0.28	-1.40%	20.21	20.21	19.65	5,875
Oct 03 2024	19.93	-0.29	-1.43%	20.00	20.00	19.93	2,900
Oct 02 2024	20.22	0.15	0.75%	20.14	20.25	20.14	6,660
Oct 01 2024	20.07	-0.08	-0.40%	20.15	20.15	20.07	1,400
Sep 30 2024	20.15	-0.04	-0.20%	20.00	20.15	20.00	2,336
Sep 27 2024	20.19	0.04	0.20%	20.19	20.19	20.19	200
Sep 26 2024	20.15	0.00	0.00%	20.08	20.15	20.04	1,572
Sep 25 2024	20.15	0.02	0.10%	20.16	20.16	20.15	662
Sep 24 2024	20.13	0.00	0.00%	20.13	20.13	20.13	0
Sep 23 2024	20.13	0.00	0.00%	20.13	20.13	20.13	20
Sep 20 2024	20.13	0.01	0.05%	20.16	20.16	20.10	1,491
Sep 19 2024	20.12	0.00	0.00%	20.12	20.12	20.12	0
Sep 18 2024	20.12	0.16	0.80%	20.12	20.12	20.12	200
Sep 17 2024	19.96	-0.12	-0.60%	20.13	20.25	19.96	4,316
Sep 16 2024	20.08	0.11	0.55%	19.99	20.11	19.99	6,750
Sep 13 2024	19.97	-0.21	-1.04%	20.05	20.06	19.87	1,100
Sep 12 2024	20.18	0.05	0.25%	20.12	20.22	20.12	1,588
Sep 11 2024	20.13	-0.03	-0.15%	20.13	20.13	20.13	596
Sep 10 2024	20.16	0.00	0.00%	20.16	20.16	20.16	0
Sep 09 2024	20.16	0.06	0.30%	20.06	20.16	20.06	942
Sep 06 2024	20.10	-0.04	-0.20%	20.10	20.10	20.10	842
Sep 05 2024	20.14	0.14	0.70%	20.14	20.14	20.14	800
Sep 04 2024	20.00	0.00	0.00%	20.00	20.00	20.00	2,144
Sep 03 2024	20.00	0.00	0.00%	20.00	20.00	20.00	20
Aug 30 2024	20.00	-0.04	-0.20%	20.01	20.01	20.00	3,181
Aug 29 2024	20.04	-0.06	-0.30%	20.05	20.08	20.04	2,409
Aug 28 2024	20.10	0.05	0.25%	20.05	20.10	20.05	1,100
Aug 27 2024	20.05	0.07	0.35%	20.00	20.19	20.00	3,407
Aug 26 2024	19.98	-0.09	-0.45%	20.18	20.18	19.98	1,482
Aug 23 2024	20.07	0.35	1.77%	19.94	20.07	19.94	5,923
Aug 22 2024	19.72	-0.15	-0.75%	19.83	19.83	19.72	1,350
Aug 21 2024	19.87	0.04	0.20%	19.81	19.87	19.80	2,300
Aug 20 2024	19.83	0.13	0.66%	19.90	19.90	19.83	1,910
Aug 19 2024	19.70	0.01	0.05%	19.90	19.90	19.70	114,500
Aug 16 2024	19.69	0.18	0.92%	19.91	19.91	19.69	3,200
Aug 15 2024	19.51	-0.27	-1.37%	19.77	19.78	19.51	19,675
Aug 14 2024	19.78	0.13	0.66%	19.74	19.78	19.74	700
Aug 13 2024	19.65	0.09	0.46%	19.65	19.65	19.65	800
Aug 12 2024	19.56	-0.18	-0.91%	19.56	19.56	19.56	100
Aug 09 2024	19.74	0.19	0.97%	19.63	19.74	19.63	11,700
Aug 08 2024	19.55	-0.30	-1.51%	19.64	19.65	19.55	4,100
Aug 07 2024	19.85	0.00	0.00%	19.85	19.85	19.85	0
Aug 06 2024	19.85	0.14	0.71%	19.75	19.85	19.75	800

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions