Brookfield Corporation (TSX:BN.PFM)
Canada · Delayed Price · Currency is CAD 26.05
-0.08 (-0.31%)
At close: Jul 15, 2026
TSX:BN.PFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 25.92 | 26.10 | 25.92 | 26.05 | 26.05 | -0.31% | 4,600 |
| Jul 14, 2026 | 26.00 | 26.13 | 26.00 | 26.13 | 26.13 | 0.50% | 80,100 |
| Jul 13, 2026 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | 0.04% | 6,504 |
| Jul 10, 2026 | 26.00 | 26.00 | 25.99 | 25.99 | 25.99 | 0.15% | 8,000 |
| Jul 9, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.12% | 1,000 |
| Jul 8, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.62% | 900 |
| Jul 7, 2026 | 25.94 | 25.94 | 25.76 | 25.76 | 25.76 | -0.43% | 7,350 |
| Jul 6, 2026 | 25.95 | 26.10 | 25.87 | 25.87 | 25.87 | -0.50% | 4,330 |
| Jul 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.07% | 1,300 |
| Jul 2, 2026 | 26.10 | 26.55 | 26.10 | 26.55 | 26.55 | 0.68% | 2,305 |
| Jun 30, 2026 | 26.24 | 26.37 | 25.87 | 26.37 | 26.37 | -0.83% | 1,093 |
| Jun 29, 2026 | 26.10 | 26.59 | 26.10 | 26.59 | 26.59 | 0.61% | 12,000 |
| Jun 26, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.65% | 408 |
| Jun 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 100 |
| Jun 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,920 |
| Jun 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.42% | 1,000 |
| Jun 22, 2026 | 25.99 | 26.12 | 25.98 | 26.11 | 26.11 | 0.50% | 2,900 |
| Jun 19, 2026 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | -0.08% | 600 |
| Jun 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.54% | 759 |
| Jun 16, 2026 | 25.86 | 25.86 | 25.85 | 25.86 | 25.86 | -0.46% | 18,300 |
| Jun 15, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.10% | 200 |
| Jun 12, 2026 | 26.00 | 26.05 | 25.95 | 26.05 | 25.70 | - | 6,700 |
| Jun 11, 2026 | 25.90 | 26.05 | 25.90 | 26.05 | 25.70 | -0.42% | 1,000 |
| Jun 10, 2026 | 26.00 | 26.16 | 25.98 | 26.16 | 25.81 | -0.04% | 2,100 |
| Jun 9, 2026 | 26.18 | 26.18 | 25.90 | 26.17 | 25.82 | -0.08% | 400 |
| Jun 8, 2026 | 26.00 | 26.29 | 25.85 | 26.19 | 25.83 | -0.04% | 4,269 |
| Jun 5, 2026 | 26.10 | 26.20 | 26.10 | 26.20 | 25.84 | 0.38% | 10,700 |
| Jun 4, 2026 | 26.15 | 26.15 | 26.10 | 26.10 | 25.75 | -0.46% | 4,800 |
| Jun 3, 2026 | 26.25 | 26.25 | 26.15 | 26.22 | 25.86 | -0.30% | 1,575 |
| Jun 2, 2026 | 26.35 | 26.35 | 26.25 | 26.30 | 25.94 | -0.53% | 9,219 |
| May 29, 2026 | 26.35 | 26.44 | 26.35 | 26.44 | 26.08 | -0.04% | 500 |
| May 28, 2026 | 26.35 | 26.45 | 26.35 | 26.45 | 26.09 | 0.08% | 1,500 |
| May 27, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.07 | 0.46% | 100 |
| May 26, 2026 | 26.31 | 26.31 | 26.30 | 26.31 | 25.95 | 0.04% | 515 |
| May 25, 2026 | 26.31 | 26.31 | 26.30 | 26.30 | 25.94 | -0.19% | 900 |
| May 22, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 25.99 | 0.08% | 100 |
| May 21, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 25.97 | 0.30% | 288 |
| May 20, 2026 | 26.42 | 26.43 | 26.25 | 26.25 | 25.89 | - | 1,966 |
| May 19, 2026 | 26.30 | 26.30 | 26.25 | 26.25 | 25.89 | -0.42% | 2,370 |
| May 15, 2026 | 26.40 | 26.40 | 26.36 | 26.36 | 26.00 | 0.19% | 600 |
| May 14, 2026 | 26.35 | 26.44 | 26.31 | 26.31 | 25.95 | -0.15% | 1,100 |
| May 13, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 25.99 | 0.15% | 300 |
| May 12, 2026 | 26.25 | 26.31 | 26.25 | 26.31 | 25.95 | -0.08% | 900 |
| May 11, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 25.97 | -0.04% | 1,300 |
| May 8, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 25.98 | -0.04% | 100 |
| May 6, 2026 | 26.34 | 26.35 | 26.21 | 26.35 | 25.99 | 0.04% | 1,500 |
| May 5, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 25.98 | - | 100 |
| May 4, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 25.98 | 0.08% | 100 |
| May 1, 2026 | 26.35 | 26.35 | 26.32 | 26.32 | 25.96 | 0.80% | 500 |
| Apr 30, 2026 | 26.35 | 26.35 | 26.11 | 26.11 | 25.76 | -0.91% | 3,900 |