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

BN.PF.K Brookfield Corporation

14.89

0.00 (0.00%)

Jul 18 2024 - Closed

Delayed by 15 minutes

BN.PF.K Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	14.89	-0.04	-0.27%	14.81	14.90	14.80	3,200
Jul 17 2024	14.93	0.23	1.56%	14.93	14.93	14.93	398
Jul 16 2024	14.70	0.00	0.00%	14.70	14.70	14.70	0
Jul 15 2024	14.70	0.00	0.00%	14.70	14.70	14.70	501
Jul 12 2024	14.70	0.05	0.34%	14.80	14.80	14.70	1,900
Jul 11 2024	14.65	-0.14	-0.95%	14.72	14.72	14.65	300
Jul 10 2024	14.79	0.00	0.00%	14.79	14.79	14.79	400
Jul 09 2024	14.79	0.09	0.61%	14.79	14.79	14.79	900
Jul 08 2024	14.70	0.30	2.08%	14.79	14.79	14.70	3,928
Jul 05 2024	14.40	0.15	1.05%	14.42	14.42	14.40	3,800
Jul 04 2024	14.25	0.00	0.00%	14.25	14.25	14.25	0
Jul 03 2024	14.25	0.00	0.00%	14.25	14.25	14.25	0
Jul 02 2024	14.25	0.00	0.00%	14.40	14.40	14.25	2,400
Jun 28 2024	14.25	-0.05	-0.35%	14.25	14.25	14.25	400
Jun 27 2024	14.30	-0.28	-1.92%	14.31	14.31	14.30	300
Jun 26 2024	14.58	-0.04	-0.27%	14.35	14.58	14.35	1,874
Jun 25 2024	14.62	0.71	5.10%	14.48	15.13	14.48	5,800
Jun 24 2024	13.91	0.03	0.22%	13.89	13.91	13.89	1,500
Jun 21 2024	13.88	0.23	1.68%	13.75	14.11	13.75	1,500
Jun 20 2024	13.65	-0.35	-2.50%	14.01	14.01	13.60	6,800
Jun 19 2024	14.00	-0.10	-0.71%	14.02	14.02	14.00	1,500
Jun 18 2024	14.10	-0.05	-0.35%	14.10	14.20	14.10	1,300
Jun 17 2024	14.15	-0.02	-0.14%	14.20	14.20	14.15	700
Jun 14 2024	14.17	-0.34	-2.34%	14.55	14.55	14.17	3,872
Jun 13 2024	14.51	0.00	0.00%	14.51	14.51	14.51	31
Jun 12 2024	14.51	0.00	0.00%	14.51	14.51	14.51	0
Jun 11 2024	14.51	0.00	0.00%	14.51	14.51	14.51	0
Jun 10 2024	14.51	-0.30	-2.03%	14.81	14.81	14.51	2,600
Jun 07 2024	14.81	0.00	0.00%	14.81	14.81	14.81	0
Jun 06 2024	14.81	-0.10	-0.67%	14.85	14.85	14.81	2,900
Jun 05 2024	14.91	0.01	0.07%	14.91	14.91	14.90	3,500
Jun 04 2024	14.90	-0.26	-1.72%	15.13	15.13	14.90	950
Jun 03 2024	15.16	0.26	1.74%	14.91	15.16	14.90	5,100
May 31 2024	14.90	-0.10	-0.67%	14.94	14.94	14.90	400
May 30 2024	15.00	0.15	1.01%	15.01	15.01	15.00	300
May 29 2024	14.85	-0.36	-2.37%	15.23	15.23	14.85	2,245
May 28 2024	15.21	0.13	0.86%	15.21	15.21	15.21	100
May 27 2024	15.08	0.13	0.87%	15.00	15.08	14.95	5,206
May 24 2024	14.95	0.00	0.00%	14.95	14.95	14.95	200
May 23 2024	14.95	0.02	0.13%	14.95	14.95	14.95	1,100
May 22 2024	14.93	0.03	0.20%	14.90	14.93	14.90	28,871
May 21 2024	14.90	-0.04	-0.27%	14.90	15.00	14.90	29,113
May 17 2024	14.94	0.04	0.27%	14.81	14.94	14.81	2,595
May 16 2024	14.90	0.00	0.00%	14.90	14.90	14.90	0
May 15 2024	14.90	-0.01	-0.07%	14.96	14.96	14.90	10,205
May 14 2024	14.91	0.02	0.13%	14.89	14.92	14.89	4,300
May 13 2024	14.89	0.10	0.68%	14.77	14.89	14.77	2,600
May 10 2024	14.79	0.00	0.00%	14.79	14.79	14.79	0
May 09 2024	14.79	0.30	2.07%	14.51	14.79	14.49	4,700
May 08 2024	14.49	-0.39	-2.62%	14.49	14.49	14.49	100
May 07 2024	14.88	0.21	1.43%	14.88	14.88	14.88	800
May 06 2024	14.67	0.00	0.00%	14.67	14.67	14.67	0
May 03 2024	14.67	-0.18	-1.21%	14.75	14.75	14.67	400
May 02 2024	14.85	0.00	0.00%	14.85	14.85	14.85	0
May 01 2024	14.85	0.35	2.41%	14.85	14.85	14.85	290
Apr 30 2024	14.50	0.09	0.62%	14.51	14.51	14.50	400
Apr 29 2024	14.41	-0.44	-2.96%	14.41	14.41	14.41	700
Apr 26 2024	14.85	-0.05	-0.34%	14.86	14.86	14.85	3,400
Apr 25 2024	14.90	0.05	0.34%	14.85	14.90	14.85	700
Apr 24 2024	14.85	-0.15	-1.00%	14.85	14.85	14.85	500
Apr 23 2024	15.00	0.15	1.01%	15.10	15.20	15.00	4,100
Apr 22 2024	14.85	0.00	0.00%	15.05	15.05	14.85	3,976

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