Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Corporation (BN.PR.B)
Brookfield Corporation (BN.PR.B) Historical

BN.PR.B Brookfield Corporation

11.27

0.06 (0.54%)

Jun 28 2024 - Closed

Delayed by 15 minutes

BN.PR.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	11.27	0.06	0.54%	11.16	11.29	11.16	5,777
Jun 27 2024	11.21	0.06	0.54%	11.15	11.36	11.11	13,100
Jun 26 2024	11.15	-0.03	-0.27%	11.11	11.22	11.10	14,800
Jun 25 2024	11.18	0.12	1.08%	11.38	11.38	11.18	15,104
Jun 24 2024	11.06	0.05	0.45%	11.25	11.25	11.01	4,400
Jun 21 2024	11.01	0.01	0.09%	11.10	11.11	11.00	10,400
Jun 20 2024	11.00	0.04	0.36%	11.13	11.13	10.85	15,030
Jun 19 2024	10.96	-0.09	-0.81%	11.20	11.20	10.96	4,309
Jun 18 2024	11.05	0.18	1.66%	10.78	11.05	10.78	12,878
Jun 17 2024	10.87	-0.45	-3.98%	11.30	11.30	10.87	4,087
Jun 14 2024	11.32	-0.35	-3.00%	11.48	11.48	11.28	7,499
Jun 13 2024	11.67	-0.03	-0.26%	11.74	11.74	11.66	3,200
Jun 12 2024	11.70	0.00	0.00%	11.91	11.91	11.69	4,505
Jun 11 2024	11.70	-0.15	-1.27%	11.82	11.82	11.70	7,518
Jun 10 2024	11.85	-0.05	-0.42%	11.81	11.85	11.81	400
Jun 07 2024	11.90	-0.05	-0.42%	11.89	11.90	11.89	2,500
Jun 06 2024	11.95	-0.20	-1.65%	12.20	12.20	11.82	13,196
Jun 05 2024	12.15	0.00	0.00%	12.15	12.20	12.15	3,418
Jun 04 2024	12.15	0.00	0.00%	12.15	12.15	12.15	0
Jun 03 2024	12.15	-0.06	-0.49%	12.15	12.15	12.15	400
May 31 2024	12.21	0.09	0.74%	12.12	12.21	12.10	4,690
May 30 2024	12.12	0.04	0.33%	12.25	12.25	12.12	1,300
May 29 2024	12.08	-0.18	-1.47%	12.21	12.21	12.08	3,665
May 28 2024	12.26	-0.09	-0.73%	12.35	12.35	12.26	5,928
May 27 2024	12.35	0.26	2.15%	12.09	12.36	12.09	26,063
May 24 2024	12.09	-0.16	-1.31%	12.10	12.15	12.00	8,800
May 23 2024	12.25	0.12	0.99%	12.06	12.25	12.06	7,174
May 22 2024	12.13	-0.16	-1.30%	12.25	12.25	12.13	4,900
May 21 2024	12.29	0.00	0.00%	12.20	12.29	12.16	4,400
May 17 2024	12.29	0.10	0.82%	12.20	12.29	12.20	4,700
May 16 2024	12.19	-0.08	-0.65%	12.37	12.37	12.19	3,750
May 15 2024	12.27	-0.15	-1.21%	12.50	12.50	12.25	2,689
May 14 2024	12.42	0.12	0.98%	12.36	12.45	12.31	4,533
May 13 2024	12.30	0.05	0.41%	12.30	12.35	12.30	10,400
May 10 2024	12.25	-0.02	-0.16%	12.30	12.31	12.20	7,500
May 09 2024	12.27	0.02	0.16%	12.21	12.45	12.20	7,200
May 08 2024	12.25	-0.19	-1.53%	12.48	12.48	12.24	15,779
May 07 2024	12.44	-0.01	-0.08%	12.40	12.44	12.40	9,500
May 06 2024	12.45	0.14	1.14%	12.45	12.45	12.42	4,877
May 03 2024	12.31	-0.13	-1.05%	12.55	12.55	12.31	10,930
May 02 2024	12.44	0.09	0.73%	12.35	12.44	12.35	6,098
May 01 2024	12.35	-0.07	-0.56%	12.43	12.43	12.35	3,011
Apr 30 2024	12.42	-0.03	-0.24%	12.40	12.45	12.31	11,070
Apr 29 2024	12.45	-0.02	-0.16%	12.50	12.50	12.45	5,500
Apr 26 2024	12.47	0.21	1.71%	12.47	12.47	12.47	4,900
Apr 25 2024	12.26	0.00	0.00%	12.26	12.26	12.26	2
Apr 24 2024	12.26	-0.20	-1.61%	12.35	12.46	12.26	6,444
Apr 23 2024	12.46	0.10	0.81%	12.37	12.46	12.37	57,246
Apr 22 2024	12.36	-0.11	-0.88%	12.42	12.42	12.35	1,002
Apr 19 2024	12.47	0.12	0.97%	12.45	12.50	12.45	8,769
Apr 18 2024	12.35	-0.06	-0.48%	12.41	12.41	12.34	17,602
Apr 17 2024	12.41	0.00	0.00%	12.45	12.45	12.41	2,400
Apr 16 2024	12.41	-0.04	-0.32%	12.45	12.45	12.41	300
Apr 15 2024	12.45	0.04	0.32%	12.54	12.54	12.41	20,100
Apr 12 2024	12.41	-0.01	-0.08%	12.42	12.42	12.41	200
Apr 11 2024	12.42	0.01	0.08%	12.44	12.46	12.41	12,485
Apr 10 2024	12.41	-0.02	-0.16%	12.43	12.50	12.41	6,745
Apr 09 2024	12.43	0.01	0.08%	12.41	12.43	12.41	3,500
Apr 08 2024	12.42	-0.01	-0.08%	12.45	12.45	12.42	3,678
Apr 05 2024	12.43	-0.02	-0.16%	12.43	12.43	12.43	600
Apr 04 2024	12.45	-0.10	-0.80%	12.45	12.47	12.45	7,500
Apr 03 2024	12.55	0.07	0.56%	12.46	12.55	12.42	2,500
Apr 02 2024	12.48	0.05	0.40%	12.40	12.52	12.40	3,200
Apr 01 2024	12.43	-0.06	-0.48%	12.51	12.51	12.43	1,963

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