Purpose Brookfield (BN) Yield Shares ETF (NEO:BNY)
Canada · Delayed Price · Currency is CAD 10.25
+0.39 (3.96%)
May 14, 2026, 2:46 PM EST
NEO:BNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 10.00 | 10.25 | 9.96 | 10.25 | 10.25 | 3.96% | 29,825 |
| May 11, 2026 | 10.00 | 10.00 | 9.86 | 9.86 | 9.86 | -1.40% | 930 |
| May 8, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1.01% | 300 |
| May 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.27% | 211 |
| May 5, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.79% | 163 |
| May 4, 2026 | 9.60 | 9.60 | 9.51 | 9.51 | 9.51 | -1.04% | 282 |
| May 1, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 3.11% | 100 |
| Apr 28, 2026 | 9.34 | 9.34 | 9.32 | 9.32 | 9.32 | -3.92% | 754 |
| Apr 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.61% | 301 |
| Apr 23, 2026 | 9.80 | 9.85 | 9.76 | 9.76 | 9.76 | -1.91% | 588 |
| Apr 21, 2026 | 10.08 | 10.08 | 9.95 | 9.95 | 9.95 | - | 6,600 |
| Apr 20, 2026 | 9.85 | 10.08 | 9.85 | 9.95 | 9.95 | - | 16,027 |
| Apr 16, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | -0.50% | 205 |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9.17% | 208 |
| Apr 13, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.65% | 100 |
| Apr 8, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.42% | 750 |
| Apr 7, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.89% | 220 |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 346 |
| Apr 1, 2026 | 9.03 | 9.03 | 9.00 | 9.00 | 9.00 | 0.90% | 413 |
| Mar 31, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.90% | 277 |
| Mar 26, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% | 925 |
| Mar 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.68% | 224 |
| Mar 24, 2026 | 8.46 | 8.59 | 8.46 | 8.57 | 8.57 | -1.04% | 978 |
| Mar 23, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.09% | 1,051 |
| Mar 20, 2026 | 8.44 | 8.44 | 8.32 | 8.32 | 8.32 | -2.69% | 3,258 |
| Mar 19, 2026 | 8.42 | 8.55 | 8.42 | 8.55 | 8.55 | -0.23% | 825 |
| Mar 18, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.38% | 405 |
| Mar 17, 2026 | 8.69 | 8.73 | 8.66 | 8.69 | 8.69 | 2.12% | 1,378 |
| Mar 16, 2026 | 8.49 | 8.51 | 8.48 | 8.51 | 8.51 | 2.28% | 5,686 |
| Mar 13, 2026 | 8.47 | 8.53 | 8.32 | 8.32 | 8.32 | -0.12% | 9,925 |
| Mar 12, 2026 | 8.64 | 8.64 | 8.33 | 8.33 | 8.33 | -5.77% | 583 |
| Mar 10, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.79% | 437 |
| Mar 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.80% | 302 |
| Mar 6, 2026 | 9.20 | 9.20 | 8.91 | 8.94 | 8.94 | -6.09% | 2,374 |
| Mar 4, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 3.37% | 314 |
| Mar 3, 2026 | 9.18 | 9.40 | 9.15 | 9.21 | 9.21 | -5.83% | 6,534 |
| Mar 2, 2026 | 9.39 | 9.78 | 9.39 | 9.78 | 9.78 | 1.35% | 1,335 |
| Feb 27, 2026 | 9.98 | 9.98 | 9.51 | 9.65 | 9.65 | -3.60% | 34,121 |
| Feb 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2.35% | 100 |
| Feb 23, 2026 | 9.90 | 9.90 | 9.71 | 9.78 | 9.78 | -5.51% | 13,344 |
| Feb 20, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% | 2,001 |
| Feb 19, 2026 | 10.28 | 10.32 | 10.25 | 10.32 | 10.32 | -3.73% | 31,773 |
| Feb 18, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 120 |
| Feb 12, 2026 | 10.85 | 10.88 | 10.72 | 10.72 | 10.72 | 2.58% | 11,883 |
| Feb 11, 2026 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 0.48% | 550 |
| Feb 9, 2026 | 10.31 | 10.40 | 10.31 | 10.40 | 10.40 | 3.38% | 681,436 |
| Feb 6, 2026 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 1.51% | 1,600 |
| Feb 5, 2026 | 9.96 | 9.96 | 9.88 | 9.91 | 9.91 | -2.46% | 552 |
| Feb 4, 2026 | 10.18 | 10.18 | 10.08 | 10.16 | 10.16 | 3.67% | 4,731 |
| Feb 3, 2026 | 10.53 | 10.53 | 9.80 | 9.80 | 9.80 | -2.78% | 3,154 |