Brookfield Corporation (TSX:BN.PF.B)
Canada · Delayed Price · Currency is CAD · Preferred Stock23.68
+0.03 (0.13%)
At close: Aug 26, 2025
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.13% | 894 |
| Aug 25, 2025 | 23.57 | 23.75 | 23.57 | 23.65 | 23.65 | -0.63% | 4,671 |
| Aug 22, 2025 | 23.80 | 23.81 | 23.80 | 23.80 | 23.80 | 0.76% | 945 |
| Aug 21, 2025 | 23.66 | 23.66 | 23.62 | 23.62 | 23.62 | 0.94% | 523 |
| Aug 20, 2025 | 23.40 | 23.47 | 23.39 | 23.40 | 23.40 | -0.17% | 3,800 |
| Aug 19, 2025 | 23.36 | 23.44 | 23.36 | 23.44 | 23.44 | 0.21% | 700 |
| Aug 18, 2025 | 23.37 | 23.45 | 23.36 | 23.39 | 23.39 | 0.26% | 1,900 |
| Aug 15, 2025 | 23.46 | 23.46 | 23.33 | 23.33 | 23.33 | -0.26% | 1,100 |
| Aug 14, 2025 | 23.41 | 23.53 | 23.39 | 23.39 | 23.39 | -0.51% | 3,100 |
| Aug 13, 2025 | 23.50 | 23.52 | 23.39 | 23.51 | 23.51 | -0.08% | 1,500 |
| Aug 12, 2025 | 23.42 | 23.53 | 23.42 | 23.53 | 23.53 | - | 1,000 |
| Aug 11, 2025 | 23.60 | 23.60 | 23.40 | 23.53 | 23.53 | -0.08% | 126,460 |
| Aug 8, 2025 | 23.50 | 23.56 | 23.50 | 23.55 | 23.55 | 0.21% | 1,200 |
| Aug 7, 2025 | 23.64 | 23.64 | 23.44 | 23.50 | 23.50 | - | 2,250 |
| Aug 6, 2025 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 0.21% | 1,450 |
| Aug 5, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.80% | 200 |
| Aug 1, 2025 | 23.35 | 23.35 | 23.22 | 23.27 | 23.27 | -0.70% | 918 |
| Jul 31, 2025 | 23.35 | 23.56 | 23.30 | 23.43 | 23.43 | 0.26% | 13,199 |
| Jul 30, 2025 | 23.25 | 23.37 | 23.19 | 23.37 | 23.37 | 0.17% | 3,515 |
| Jul 28, 2025 | 23.25 | 23.35 | 23.25 | 23.33 | 23.33 | 0.34% | 51,100 |
| Jul 25, 2025 | 23.30 | 23.30 | 23.25 | 23.25 | 23.25 | -0.39% | 32,600 |
| Jul 24, 2025 | 23.24 | 23.34 | 23.24 | 23.34 | 23.34 | 0.26% | 3,600 |
| Jul 23, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.09% | 200 |
| Jul 22, 2025 | 23.25 | 23.26 | 23.15 | 23.26 | 23.26 | 0.04% | 500 |
| Jul 21, 2025 | 23.21 | 23.25 | 23.18 | 23.25 | 23.25 | 0.39% | 2,394 |
| Jul 18, 2025 | 23.43 | 23.43 | 23.16 | 23.16 | 23.16 | -0.69% | 20,529 |
| Jul 17, 2025 | 23.20 | 23.32 | 23.20 | 23.32 | 23.32 | 0.52% | 1,700 |
| Jul 16, 2025 | 23.20 | 23.20 | 23.09 | 23.20 | 23.20 | 0.26% | 7,800 |
| Jul 15, 2025 | 23.20 | 23.20 | 23.14 | 23.14 | 23.14 | -0.26% | 30,600 |
| Jul 14, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | -0.43% | 5,700 |
| Jul 11, 2025 | 23.25 | 23.30 | 23.25 | 23.30 | 23.30 | 0.43% | 600 |
| Jul 10, 2025 | 23.02 | 23.34 | 23.01 | 23.20 | 23.20 | 0.65% | 2,700 |
| Jul 9, 2025 | 22.94 | 23.15 | 22.94 | 23.05 | 23.05 | -0.52% | 8,940 |
| Jul 8, 2025 | 22.95 | 23.17 | 22.95 | 23.17 | 23.17 | 1.18% | 4,324 |
| Jul 4, 2025 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 0.44% | 2,500 |
| Jul 3, 2025 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | -0.87% | 26,450 |
| Jul 2, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 1.55% | 2,703 |
| Jun 30, 2025 | 22.68 | 22.74 | 22.65 | 22.65 | 22.65 | -0.13% | 6,396 |
| Jun 27, 2025 | 22.50 | 22.69 | 22.50 | 22.68 | 22.68 | 0.80% | 1,700 |
| Jun 26, 2025 | 22.54 | 22.55 | 22.42 | 22.50 | 22.50 | -0.22% | 5,387 |
| Jun 25, 2025 | 22.61 | 22.61 | 22.55 | 22.55 | 22.55 | 0.27% | 4,007 |
| Jun 24, 2025 | 22.32 | 22.49 | 22.21 | 22.49 | 22.49 | 1.08% | 3,910 |
| Jun 20, 2025 | 22.20 | 22.25 | 22.20 | 22.25 | 22.25 | 0.36% | 2,400 |
| Jun 19, 2025 | 22.10 | 22.17 | 22.10 | 22.17 | 22.17 | 0.32% | 800 |
| Jun 18, 2025 | 22.07 | 22.10 | 22.07 | 22.10 | 22.10 | - | 1,200 |
| Jun 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.27% | 113 |
| Jun 16, 2025 | 22.16 | 22.16 | 22.15 | 22.16 | 22.16 | -0.45% | 1,000 |
| Jun 13, 2025 | 22.09 | 22.26 | 22.09 | 22.26 | 22.26 | -1.07% | 200 |
| Jun 12, 2025 | 22.49 | 22.50 | 22.49 | 22.50 | 22.50 | -0.04% | 9,901 |
| Jun 11, 2025 | 22.62 | 22.62 | 22.51 | 22.51 | 22.51 | -0.31% | 24,830 |