Brookfield Corporation (TSX: BN)
Canada
· Delayed Price · Currency is CAD 80.60
+0.72 (0.90%)
Dec 20, 2024, 4:00 PM EST
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 79.69 | 81.90 | 78.92 | 80.60 | 80.60 | 0.90% | 6,561,089 |
| Dec 19, 2024 | 80.83 | 80.96 | 79.58 | 79.88 | 79.88 | -0.20% | 1,584,223 |
| Dec 18, 2024 | 84.48 | 85.41 | 79.72 | 80.04 | 80.04 | -5.21% | 2,032,384 |
| Dec 17, 2024 | 83.85 | 84.46 | 83.40 | 84.44 | 84.44 | 0.19% | 1,802,500 |
| Dec 16, 2024 | 83.54 | 84.41 | 83.28 | 84.28 | 84.28 | 0.86% | 1,112,625 |
| Dec 13, 2024 | 84.27 | 84.82 | 83.47 | 83.56 | 83.45 | -0.83% | 1,221,800 |
| Dec 12, 2024 | 85.00 | 85.16 | 83.72 | 84.26 | 84.15 | -0.95% | 2,054,515 |
| Dec 11, 2024 | 84.44 | 85.58 | 84.34 | 85.07 | 84.95 | 1.45% | 1,398,700 |
| Dec 10, 2024 | 83.65 | 84.48 | 82.88 | 83.85 | 83.74 | 0.02% | 1,701,601 |
| Dec 9, 2024 | 84.75 | 85.76 | 83.62 | 83.83 | 83.72 | -0.96% | 1,740,600 |
| Dec 6, 2024 | 85.05 | 85.36 | 84.25 | 84.64 | 84.52 | 0.47% | 1,751,800 |
| Dec 5, 2024 | 85.00 | 85.76 | 84.13 | 84.24 | 84.13 | -1.34% | 2,049,517 |
| Dec 4, 2024 | 85.84 | 86.45 | 84.78 | 85.38 | 85.26 | -0.57% | 1,935,016 |
| Dec 3, 2024 | 86.50 | 87.65 | 85.54 | 85.87 | 85.75 | -0.65% | 2,134,000 |
| Dec 2, 2024 | 86.32 | 87.26 | 85.59 | 86.43 | 86.31 | 0.45% | 2,033,717 |
| Nov 29, 2024 | 85.15 | 86.55 | 85.15 | 86.04 | 85.92 | 1.05% | 1,416,000 |
| Nov 28, 2024 | 85.98 | 86.52 | 85.11 | 85.15 | 85.03 | -1.09% | 448,400 |
| Nov 27, 2024 | 84.38 | 86.39 | 84.38 | 86.09 | 85.97 | 1.92% | 1,833,938 |
| Nov 26, 2024 | 82.21 | 84.72 | 82.21 | 84.47 | 84.35 | 1.21% | 1,784,500 |
| Nov 25, 2024 | 82.43 | 83.85 | 82.12 | 83.46 | 83.35 | 2.47% | 3,500,326 |
| Nov 22, 2024 | 80.32 | 82.42 | 80.04 | 81.45 | 81.34 | 1.33% | 1,530,625 |
| Nov 21, 2024 | 79.03 | 81.50 | 78.34 | 80.38 | 80.27 | 1.95% | 1,658,123 |
| Nov 20, 2024 | 79.40 | 79.48 | 78.45 | 78.84 | 78.73 | -0.58% | 1,354,600 |
| Nov 19, 2024 | 77.78 | 79.51 | 77.51 | 79.30 | 79.19 | 0.85% | 1,189,300 |
| Nov 18, 2024 | 79.86 | 80.00 | 78.55 | 78.63 | 78.52 | -1.72% | 1,811,300 |
| Nov 15, 2024 | 81.78 | 81.86 | 79.74 | 80.01 | 79.90 | -1.61% | 2,252,200 |
| Nov 14, 2024 | 82.25 | 84.24 | 80.74 | 81.32 | 81.21 | 0.78% | 1,681,500 |
| Nov 13, 2024 | 80.75 | 81.67 | 80.42 | 80.69 | 80.58 | -0.09% | 1,503,040 |
| Nov 12, 2024 | 81.69 | 82.13 | 80.21 | 80.76 | 80.65 | -1.32% | 2,490,312 |
| Nov 11, 2024 | 80.14 | 82.42 | 80.14 | 81.84 | 81.73 | 3.02% | 1,110,613 |
| Nov 8, 2024 | 79.82 | 79.97 | 79.25 | 79.44 | 79.33 | -0.40% | 1,209,421 |
| Nov 7, 2024 | 79.49 | 80.00 | 79.05 | 79.76 | 79.65 | 0.44% | 1,230,400 |
| Nov 6, 2024 | 79.25 | 80.13 | 78.05 | 79.41 | 79.30 | 3.04% | 1,958,511 |
| Nov 5, 2024 | 75.00 | 77.21 | 74.81 | 77.07 | 76.97 | 2.88% | 2,165,307 |
| Nov 4, 2024 | 73.96 | 75.69 | 73.77 | 74.91 | 74.81 | 0.94% | 2,002,000 |
| Nov 1, 2024 | 74.34 | 75.24 | 74.06 | 74.21 | 74.11 | 0.51% | 1,040,907 |
| Oct 31, 2024 | 74.96 | 74.96 | 73.22 | 73.83 | 73.73 | -1.80% | 2,381,525 |
| Oct 30, 2024 | 74.23 | 75.90 | 74.22 | 75.18 | 75.08 | 0.64% | 1,158,808 |
| Oct 29, 2024 | 75.81 | 75.90 | 74.32 | 74.70 | 74.60 | -1.66% | 2,292,100 |
| Oct 28, 2024 | 74.94 | 76.06 | 74.94 | 75.96 | 75.86 | 2.17% | 1,662,535 |
| Oct 25, 2024 | 75.24 | 75.64 | 73.96 | 74.35 | 74.25 | -1.18% | 1,203,000 |
| Oct 24, 2024 | 74.81 | 75.90 | 74.81 | 75.24 | 75.14 | 0.60% | 1,296,439 |
| Oct 23, 2024 | 74.97 | 75.59 | 74.16 | 74.79 | 74.69 | -0.41% | 828,642 |
| Oct 22, 2024 | 76.07 | 76.34 | 74.83 | 75.10 | 75.00 | -2.01% | 1,324,001 |
| Oct 21, 2024 | 77.71 | 78.53 | 76.48 | 76.64 | 76.54 | -1.60% | 1,039,312 |
| Oct 18, 2024 | 76.48 | 78.25 | 76.29 | 77.89 | 77.78 | 1.98% | 1,404,545 |
| Oct 17, 2024 | 75.30 | 76.57 | 75.30 | 76.38 | 76.28 | 1.50% | 1,194,400 |
| Oct 16, 2024 | 73.91 | 75.64 | 73.91 | 75.25 | 75.15 | 2.03% | 1,332,303 |
| Oct 15, 2024 | 74.00 | 74.71 | 73.57 | 73.75 | 73.65 | 0.07% | 1,712,033 |
| Oct 11, 2024 | 73.12 | 74.94 | 73.12 | 73.70 | 73.60 | 1.06% | 1,452,819 |
| Oct 10, 2024 | 72.18 | 73.15 | 72.00 | 72.93 | 72.83 | 0.55% | 1,341,500 |
| Oct 9, 2024 | 71.34 | 72.72 | 71.29 | 72.53 | 72.43 | 1.34% | 1,565,022 |
| Oct 8, 2024 | 71.48 | 72.29 | 71.16 | 71.57 | 71.47 | -0.03% | 1,090,005 |
| Oct 7, 2024 | 71.87 | 72.17 | 71.18 | 71.59 | 71.49 | -0.68% | 1,002,836 |
| Oct 4, 2024 | 71.92 | 72.75 | 71.49 | 72.08 | 71.98 | 1.18% | 857,200 |
| Oct 3, 2024 | 71.16 | 71.65 | 70.75 | 71.24 | 71.14 | -0.32% | 1,364,000 |
| Oct 2, 2024 | 71.32 | 71.92 | 71.06 | 71.47 | 71.37 | -0.21% | 1,167,000 |
| Oct 1, 2024 | 71.83 | 72.11 | 71.04 | 71.62 | 71.52 | -0.29% | 2,532,133 |
| Sep 30, 2024 | 71.52 | 72.13 | 71.25 | 71.83 | 71.73 | -0.46% | 1,513,200 |
| Sep 27, 2024 | 72.10 | 72.68 | 71.87 | 72.16 | 72.06 | 0.25% | 849,739 |
| Sep 26, 2024 | 70.62 | 73.11 | 70.56 | 71.98 | 71.88 | 2.14% | 1,496,300 |
| Sep 25, 2024 | 71.05 | 71.23 | 70.05 | 70.47 | 70.37 | -0.68% | 1,044,200 |
| Sep 24, 2024 | 71.20 | 71.72 | 70.94 | 70.95 | 70.85 | -0.06% | 968,708 |
| Sep 23, 2024 | 70.75 | 71.30 | 70.49 | 70.99 | 70.89 | 0.28% | 703,400 |
| Sep 20, 2024 | 70.44 | 71.12 | 70.13 | 70.79 | 70.69 | -0.03% | 8,585,500 |
| Sep 19, 2024 | 69.29 | 70.92 | 68.72 | 70.81 | 70.71 | 4.07% | 1,925,348 |
| Sep 18, 2024 | 68.15 | 69.15 | 67.64 | 68.04 | 67.95 | -0.56% | 1,160,900 |
| Sep 17, 2024 | 68.76 | 69.05 | 68.07 | 68.42 | 68.33 | -0.12% | 1,074,000 |
| Sep 16, 2024 | 67.30 | 68.61 | 67.30 | 68.50 | 68.41 | 2.15% | 1,756,900 |
| Sep 13, 2024 | 67.00 | 67.59 | 66.86 | 67.06 | 66.97 | 0.86% | 1,180,700 |
| Sep 12, 2024 | 65.49 | 66.51 | 65.25 | 66.49 | 66.40 | 1.87% | 3,075,900 |
| Sep 11, 2024 | 64.15 | 65.29 | 63.07 | 65.27 | 65.07 | 1.59% | 1,375,642 |
| Sep 10, 2024 | 64.07 | 64.25 | 62.86 | 64.25 | 64.06 | 0.36% | 3,279,413 |
| Sep 9, 2024 | 62.90 | 64.61 | 62.89 | 64.02 | 63.83 | 2.28% | 2,824,100 |
| Sep 6, 2024 | 63.67 | 64.46 | 62.42 | 62.59 | 62.40 | -1.77% | 1,690,311 |
| Sep 5, 2024 | 64.42 | 65.12 | 63.57 | 63.72 | 63.53 | -0.76% | 1,700,500 |
| Sep 4, 2024 | 64.55 | 65.58 | 64.19 | 64.21 | 64.02 | -1.11% | 1,350,300 |
| Sep 3, 2024 | 67.40 | 67.73 | 64.47 | 64.93 | 64.73 | -4.23% | 1,845,105 |
| Aug 30, 2024 | 67.08 | 67.97 | 66.86 | 67.80 | 67.59 | 1.19% | 2,539,622 |
| Aug 29, 2024 | 66.90 | 67.79 | 66.65 | 67.00 | 66.80 | 0.45% | 947,700 |
| Aug 28, 2024 | 66.80 | 67.47 | 66.41 | 66.70 | 66.50 | -0.43% | 1,218,100 |
| Aug 27, 2024 | 66.27 | 67.49 | 66.14 | 66.99 | 66.79 | 0.54% | 1,301,400 |
| Aug 26, 2024 | 66.50 | 66.91 | 66.42 | 66.63 | 66.43 | 0.42% | 1,272,323 |
| Aug 23, 2024 | 64.48 | 66.49 | 64.39 | 66.35 | 66.15 | 3.41% | 1,141,004 |
| Aug 22, 2024 | 63.93 | 64.55 | 63.83 | 64.16 | 63.97 | 0.36% | 937,600 |
| Aug 21, 2024 | 63.50 | 63.96 | 63.21 | 63.93 | 63.74 | 0.52% | 1,134,003 |
| Aug 20, 2024 | 63.98 | 64.58 | 63.45 | 63.60 | 63.41 | -0.64% | 735,400 |
| Aug 19, 2024 | 63.65 | 64.38 | 63.65 | 64.01 | 63.82 | 0.44% | 1,472,600 |
| Aug 16, 2024 | 63.84 | 63.99 | 63.23 | 63.73 | 63.54 | -0.19% | 1,533,721 |
| Aug 15, 2024 | 64.30 | 64.80 | 63.72 | 63.85 | 63.66 | 0.50% | 2,474,906 |
| Aug 14, 2024 | 62.40 | 63.61 | 62.35 | 63.53 | 63.34 | 1.83% | 1,145,300 |
| Aug 13, 2024 | 61.21 | 62.57 | 60.70 | 62.39 | 62.20 | 2.82% | 1,655,411 |
| Aug 12, 2024 | 61.88 | 62.10 | 60.60 | 60.68 | 60.50 | -1.65% | 986,444 |
| Aug 9, 2024 | 61.10 | 61.82 | 60.92 | 61.70 | 61.51 | 1.11% | 1,613,724 |
| Aug 8, 2024 | 58.90 | 61.21 | 58.35 | 61.02 | 60.84 | 3.42% | 2,765,100 |
| Aug 7, 2024 | 62.54 | 62.59 | 58.91 | 59.00 | 58.82 | -4.16% | 2,215,436 |
| Aug 6, 2024 | 61.04 | 61.80 | 60.02 | 61.56 | 61.37 | -2.08% | 2,809,300 |
| Aug 2, 2024 | 64.61 | 64.83 | 62.59 | 62.87 | 62.68 | -4.73% | 2,833,200 |
| Aug 1, 2024 | 67.33 | 67.38 | 65.44 | 65.99 | 65.79 | -1.99% | 1,407,100 |
| Jul 31, 2024 | 66.50 | 68.20 | 66.09 | 67.33 | 67.13 | 1.65% | 1,595,449 |