Brookfield Corporation (TSX:BN)
Canada · Delayed Price · Currency is CAD 61.39
-4.29 (-6.53%)
Nov 13, 2025, 4:00 PM EST
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 65.23 | 65.56 | 60.36 | 61.39 | 61.39 | -6.53% | 4,747,063 |
| Nov 12, 2025 | 64.93 | 65.99 | 64.75 | 65.68 | 65.68 | 1.51% | 1,595,200 |
| Nov 11, 2025 | 64.54 | 65.27 | 64.15 | 64.70 | 64.70 | 0.19% | 2,322,300 |
| Nov 10, 2025 | 64.82 | 64.92 | 63.95 | 64.58 | 64.58 | 0.47% | 1,735,144 |
| Nov 7, 2025 | 63.26 | 64.31 | 62.84 | 64.28 | 64.28 | -0.28% | 4,072,900 |
| Nov 6, 2025 | 64.63 | 64.92 | 63.34 | 64.46 | 64.46 | -0.45% | 2,536,828 |
| Nov 5, 2025 | 64.32 | 64.90 | 64.06 | 64.75 | 64.75 | 0.84% | 1,737,349 |
| Nov 4, 2025 | 63.44 | 64.73 | 63.44 | 64.21 | 64.21 | -0.63% | 2,618,100 |
| Nov 3, 2025 | 64.62 | 64.88 | 63.69 | 64.62 | 64.62 | 0.05% | 2,048,100 |
| Oct 31, 2025 | 63.93 | 64.63 | 63.45 | 64.59 | 64.59 | 0.87% | 1,534,829 |
| Oct 30, 2025 | 64.87 | 65.18 | 63.81 | 64.03 | 64.03 | -1.37% | 2,512,900 |
| Oct 29, 2025 | 66.03 | 66.12 | 64.57 | 64.92 | 64.92 | -1.90% | 1,918,426 |
| Oct 28, 2025 | 65.97 | 68.11 | 65.50 | 66.18 | 66.18 | 1.15% | 2,407,500 |
| Oct 27, 2025 | 65.70 | 66.10 | 65.25 | 65.43 | 65.43 | 1.18% | 1,458,520 |
| Oct 24, 2025 | 64.27 | 65.21 | 64.08 | 64.67 | 64.67 | 1.70% | 1,244,100 |
| Oct 23, 2025 | 62.96 | 63.68 | 62.68 | 63.59 | 63.59 | 0.92% | 2,207,131 |
| Oct 22, 2025 | 62.86 | 63.39 | 62.39 | 63.01 | 63.01 | -0.47% | 1,722,001 |
| Oct 21, 2025 | 63.10 | 63.76 | 63.07 | 63.31 | 63.31 | - | 1,428,633 |
| Oct 20, 2025 | 62.67 | 63.61 | 62.67 | 63.31 | 63.31 | 1.70% | 1,083,400 |
| Oct 17, 2025 | 61.39 | 62.46 | 61.39 | 62.25 | 62.25 | 0.63% | 1,626,600 |
| Oct 16, 2025 | 63.77 | 63.77 | 61.56 | 61.86 | 61.86 | -2.84% | 1,866,600 |
| Oct 15, 2025 | 64.44 | 64.95 | 63.26 | 63.67 | 63.67 | 0.05% | 2,061,447 |
| Oct 14, 2025 | 62.44 | 64.00 | 61.72 | 63.64 | 63.64 | 5.56% | 1,960,300 |
| Oct 10, 2025 | 63.69 | 63.69 | 60.20 | 60.29 | 60.29 | -4.48% | 1,649,713 |
| Oct 9, 2025 | 63.67 | 63.84 | 62.80 | 63.12 | 63.12 | -0.32% | 1,451,869 |
| Oct 8, 2025 | 63.37 | 63.57 | 62.39 | 63.32 | 63.32 | 0.52% | 1,393,050 |
| Oct 7, 2025 | 63.67 | 63.96 | 62.57 | 62.99 | 62.99 | -0.49% | 2,346,046 |
| Oct 6, 2025 | 64.80 | 64.80 | 62.81 | 63.30 | 63.30 | -0.95% | 1,352,263 |
| Oct 3, 2025 | 63.95 | 64.33 | 63.50 | 63.91 | 63.91 | 0.72% | 1,265,550 |
| Oct 2, 2025 | 63.48 | 63.73 | 62.85 | 63.45 | 63.45 | 0.54% | 1,681,650 |
| Oct 1, 2025 | 63.20 | 63.99 | 63.10 | 63.11 | 63.11 | -0.86% | 1,682,100 |
| Sep 30, 2025 | 64.09 | 64.55 | 62.67 | 63.66 | 63.66 | -0.83% | 4,893,600 |
| Sep 29, 2025 | 63.88 | 64.65 | 63.77 | 64.19 | 64.19 | 0.99% | 4,027,650 |
| Sep 26, 2025 | 63.99 | 64.18 | 63.48 | 63.56 | 63.56 | -0.08% | 2,460,150 |
| Sep 25, 2025 | 64.41 | 64.51 | 63.05 | 63.61 | 63.61 | -1.50% | 2,677,650 |
| Sep 24, 2025 | 65.92 | 66.40 | 64.57 | 64.58 | 64.58 | -2.23% | 4,226,250 |
| Sep 23, 2025 | 67.27 | 68.39 | 66.04 | 66.05 | 66.05 | -1.43% | 3,009,000 |
| Sep 22, 2025 | 65.99 | 67.29 | 65.16 | 67.01 | 67.01 | 1.51% | 2,623,050 |
| Sep 19, 2025 | 67.07 | 67.07 | 64.93 | 66.01 | 66.01 | 1.49% | 10,718,850 |
| Sep 18, 2025 | 64.45 | 65.32 | 64.17 | 65.04 | 65.04 | 2.18% | 1,806,799 |
| Sep 17, 2025 | 63.97 | 64.64 | 63.07 | 63.65 | 63.65 | -0.50% | 2,240,250 |
| Sep 16, 2025 | 63.47 | 64.15 | 63.29 | 63.97 | 63.97 | 0.41% | 2,623,500 |
| Sep 15, 2025 | 62.79 | 63.73 | 62.67 | 63.71 | 63.71 | 1.89% | 2,818,650 |
| Sep 12, 2025 | 63.22 | 63.29 | 62.46 | 62.53 | 62.53 | -1.36% | 2,052,406 |
| Sep 11, 2025 | 62.10 | 64.26 | 61.98 | 63.39 | 63.30 | 2.26% | 2,628,690 |
| Sep 10, 2025 | 61.70 | 62.66 | 61.22 | 61.99 | 61.91 | 1.34% | 1,950,764 |
| Sep 9, 2025 | 60.99 | 61.79 | 60.91 | 61.17 | 61.09 | -0.28% | 1,886,406 |
| Sep 8, 2025 | 61.55 | 62.01 | 60.55 | 61.34 | 61.26 | -0.16% | 2,056,050 |
| Sep 5, 2025 | 61.85 | 62.32 | 60.22 | 61.44 | 61.36 | 0.11% | 1,918,050 |
| Sep 4, 2025 | 60.47 | 61.51 | 59.91 | 61.37 | 61.29 | 2.10% | 1,883,400 |