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

Get Started

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

BN.PR.R Brookfield Corporation

16.50

0.00 (0.00%)

Jul 15 2024 - Closed

Delayed by 15 minutes

BN.PR.R Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	16.50	0.00	0.00%	16.50	16.50	16.50	0
Jul 12 2024	16.50	-0.05	-0.30%	16.49	16.50	16.49	900
Jul 11 2024	16.55	-0.11	-0.66%	16.61	16.61	16.55	1,404
Jul 10 2024	16.66	0.06	0.36%	16.62	16.70	16.60	2,400
Jul 09 2024	16.60	-0.01	-0.06%	16.72	16.72	16.60	1,500
Jul 08 2024	16.61	0.05	0.30%	16.61	16.61	16.58	2,000
Jul 05 2024	16.56	0.06	0.36%	16.40	16.56	16.40	24,940
Jul 04 2024	16.50	0.00	0.00%	16.46	16.50	16.46	1,200
Jul 03 2024	16.50	0.03	0.18%	16.60	16.60	16.49	1,200
Jul 02 2024	16.47	0.08	0.49%	16.37	16.50	16.37	8,052
Jun 28 2024	16.39	0.00	0.00%	16.39	16.40	16.32	10,388
Jun 27 2024	16.39	0.19	1.17%	16.28	16.39	16.28	4,000
Jun 26 2024	16.20	0.47	2.99%	16.01	16.23	16.00	4,358
Jun 25 2024	15.73	-0.03	-0.19%	15.83	15.83	15.73	3,231
Jun 24 2024	15.76	0.65	4.30%	15.76	15.76	15.76	400
Jun 21 2024	15.11	0.00	0.00%	15.11	15.11	15.11	0
Jun 20 2024	15.11	0.14	0.94%	15.08	15.22	15.08	5,060
Jun 19 2024	14.97	0.01	0.07%	14.93	15.00	14.93	1,714
Jun 18 2024	14.96	0.01	0.07%	14.97	15.02	14.96	4,462
Jun 17 2024	14.95	-0.15	-0.99%	15.10	15.15	14.95	12,613
Jun 14 2024	15.10	-0.49	-3.14%	15.32	15.33	15.10	7,364
Jun 13 2024	15.59	-0.29	-1.83%	15.85	15.85	15.59	9,000
Jun 12 2024	15.88	-0.02	-0.13%	15.86	15.90	15.86	4,400
Jun 11 2024	15.90	0.05	0.32%	15.90	15.90	15.90	2,000
Jun 10 2024	15.85	0.00	0.00%	15.85	15.85	15.85	0
Jun 07 2024	15.85	-0.16	-1.00%	16.01	16.01	15.85	4,350
Jun 06 2024	16.01	-0.28	-1.72%	16.26	16.26	16.01	3,269
Jun 05 2024	16.29	-0.16	-0.97%	16.45	16.46	16.29	3,800
Jun 04 2024	16.45	-0.17	-1.02%	16.47	16.47	16.45	300
Jun 03 2024	16.62	0.09	0.54%	16.56	16.62	16.45	5,400
May 31 2024	16.53	-0.16	-0.96%	16.50	16.53	16.50	300
May 30 2024	16.69	0.00	0.00%	16.69	16.69	16.69	0
May 29 2024	16.69	-0.26	-1.53%	16.80	16.80	16.65	14,200
May 28 2024	16.95	-0.07	-0.41%	17.00	17.00	16.90	35,060
May 27 2024	17.02	0.26	1.55%	16.65	17.02	16.65	14,598
May 24 2024	16.76	0.03	0.18%	16.67	16.76	16.67	1,000
May 23 2024	16.73	0.28	1.70%	16.45	16.73	16.45	6,595
May 22 2024	16.45	-0.06	-0.36%	16.51	16.51	16.33	5,600
May 21 2024	16.51	-0.07	-0.42%	16.53	16.53	16.51	1,000
May 17 2024	16.58	0.11	0.67%	16.55	16.58	16.55	1,900
May 16 2024	16.47	-0.21	-1.26%	16.48	16.48	16.47	1,100
May 15 2024	16.68	0.13	0.79%	16.60	16.68	16.51	55,200
May 14 2024	16.55	-0.13	-0.78%	16.53	16.55	16.52	800
May 13 2024	16.68	0.13	0.79%	16.55	16.68	16.55	800
May 10 2024	16.55	-0.01	-0.06%	16.59	16.59	16.55	1,200
May 09 2024	16.56	-0.01	-0.06%	16.49	16.61	16.49	31,452
May 08 2024	16.57	0.07	0.42%	16.51	16.57	16.50	341,157
May 07 2024	16.50	0.16	0.98%	16.38	16.50	16.38	5,443
May 06 2024	16.34	-0.01	-0.06%	16.34	16.34	16.34	100
May 03 2024	16.35	-0.07	-0.43%	16.36	16.36	16.35	341
May 02 2024	16.42	0.24	1.48%	16.18	16.42	16.18	10,278
May 01 2024	16.18	0.00	0.00%	16.10	16.18	16.07	4,564
Apr 30 2024	16.18	0.28	1.76%	16.01	16.18	16.01	10,536
Apr 29 2024	15.90	0.15	0.95%	15.81	15.90	15.81	2,830
Apr 26 2024	15.75	0.00	0.00%	15.75	15.75	15.75	0
Apr 25 2024	15.75	0.23	1.48%	15.59	15.75	15.52	2,014
Apr 24 2024	15.52	0.06	0.39%	15.50	15.53	15.50	10,721
Apr 23 2024	15.46	0.00	0.00%	15.46	15.46	15.46	0
Apr 22 2024	15.46	0.09	0.59%	15.41	15.46	15.41	1,746
Apr 19 2024	15.37	0.02	0.13%	15.40	15.40	15.37	8,529
Apr 18 2024	15.35	-0.03	-0.20%	15.35	15.35	15.35	1,051
Apr 17 2024	15.38	0.00	0.00%	15.38	15.38	15.38	0

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