Brookfield Corporation (TSX:BN.PR.C)
Canada · Delayed Price · Currency is CAD · Preferred Stock13.17
+0.02 (0.15%)
At close: Apr 1, 2026
TSX:BN.PR.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 13.15 | 13.21 | 13.15 | 13.15 | 13.15 | 0.23% | 4,200 |
| Mar 30, 2026 | 13.13 | 13.15 | 13.12 | 13.12 | 13.12 | 0.38% | 6,050 |
| Mar 27, 2026 | 13.02 | 13.07 | 13.02 | 13.07 | 13.07 | -0.23% | 200 |
| Mar 26, 2026 | 13.10 | 13.10 | 13.09 | 13.10 | 13.10 | 0.38% | 7,300 |
| Mar 25, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.53% | 970 |
| Mar 24, 2026 | 13.10 | 13.12 | 13.10 | 13.12 | 13.12 | -0.15% | 600 |
| Mar 23, 2026 | 13.10 | 13.14 | 13.10 | 13.14 | 13.14 | 0.08% | 400 |
| Mar 19, 2026 | 13.10 | 13.13 | 13.08 | 13.13 | 13.13 | 0.15% | 3,100 |
| Mar 18, 2026 | 13.13 | 13.14 | 13.11 | 13.11 | 13.11 | -0.30% | 6,750 |
| Mar 17, 2026 | 13.13 | 13.15 | 13.13 | 13.15 | 13.15 | - | 8,590 |
| Mar 16, 2026 | 13.13 | 13.19 | 13.13 | 13.15 | 13.15 | - | 1,501 |
| Mar 13, 2026 | 13.11 | 13.15 | 13.10 | 13.15 | 13.15 | -0.30% | 2,920 |
| Mar 12, 2026 | 13.06 | 13.19 | 13.06 | 13.19 | 13.19 | 0.69% | 1,200 |
| Mar 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.08% | 100 |
| Mar 10, 2026 | 13.05 | 13.14 | 13.05 | 13.09 | 13.09 | 0.31% | 5,700 |
| Mar 9, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.15% | 800 |
| Mar 6, 2026 | 13.10 | 13.10 | 13.07 | 13.07 | 13.07 | -0.38% | 1,400 |
| Mar 5, 2026 | 13.15 | 13.15 | 13.12 | 13.12 | 13.12 | -0.23% | 1,200 |
| Mar 4, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.46% | 300 |
| Mar 3, 2026 | 13.10 | 13.10 | 13.08 | 13.09 | 13.09 | -0.23% | 700 |
| Mar 2, 2026 | 13.09 | 13.12 | 13.09 | 13.12 | 13.12 | 0.61% | 2,367 |
| Feb 27, 2026 | 13.05 | 13.05 | 13.02 | 13.04 | 13.04 | -0.15% | 5,673 |
| Feb 26, 2026 | 13.06 | 13.10 | 13.06 | 13.06 | 13.06 | -0.31% | 1,800 |
| Feb 25, 2026 | 13.08 | 13.10 | 13.08 | 13.10 | 13.10 | 0.77% | 1,800 |
| Feb 24, 2026 | 13.02 | 13.02 | 13.00 | 13.00 | 13.00 | -0.54% | 1,000 |
| Feb 23, 2026 | 13.09 | 13.09 | 13.07 | 13.07 | 13.07 | -0.08% | 300 |
| Feb 20, 2026 | 13.16 | 13.16 | 13.08 | 13.08 | 13.08 | -1.28% | 1,400 |
| Feb 18, 2026 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 0.38% | 1,160 |
| Feb 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.15% | 300 |
| Feb 13, 2026 | 13.20 | 13.31 | 13.20 | 13.22 | 13.22 | 0.15% | 7,000 |
| Feb 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.30% | 760 |
| Feb 11, 2026 | 13.19 | 13.20 | 13.16 | 13.16 | 13.16 | 0.08% | 1,510 |
| Feb 10, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.08% | 300 |
| Feb 9, 2026 | 13.23 | 13.23 | 13.11 | 13.16 | 13.16 | 0.30% | 600 |
| Feb 6, 2026 | 13.00 | 13.12 | 13.00 | 13.12 | 13.12 | - | 3,300 |
| Feb 5, 2026 | 13.10 | 13.12 | 13.10 | 13.12 | 13.12 | 0.15% | 1,065 |
| Feb 4, 2026 | 13.15 | 13.15 | 13.05 | 13.10 | 13.10 | 0.77% | 4,600 |
| Feb 3, 2026 | 13.01 | 13.05 | 13.00 | 13.00 | 13.00 | -0.38% | 7,700 |
| Feb 2, 2026 | 13.05 | 13.06 | 13.05 | 13.05 | 13.05 | 0.38% | 600 |
| Jan 30, 2026 | 13.00 | 13.03 | 13.00 | 13.00 | 13.00 | - | 3,000 |
| Jan 29, 2026 | 12.93 | 13.00 | 12.93 | 13.00 | 13.00 | 0.08% | 2,300 |
| Jan 28, 2026 | 12.98 | 12.99 | 12.91 | 12.99 | 12.99 | 0.70% | 5,714 |
| Jan 27, 2026 | 12.91 | 12.91 | 12.90 | 12.90 | 12.90 | -0.15% | 1,800 |
| Jan 26, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% | 1,457 |
| Jan 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,300 |
| Jan 22, 2026 | 12.98 | 12.99 | 12.90 | 12.90 | 12.90 | - | 3,345 |
| Jan 21, 2026 | 12.98 | 12.98 | 12.90 | 12.90 | 12.90 | - | 2,723 |
| Jan 19, 2026 | 12.92 | 12.92 | 12.90 | 12.90 | 12.90 | - | 500 |
| Jan 16, 2026 | 12.94 | 12.94 | 12.90 | 12.90 | 12.90 | - | 600 |
| Jan 15, 2026 | 12.77 | 12.90 | 12.77 | 12.90 | 12.90 | 0.39% | 1,000 |