Brookfield Wealth Solutions Ltd. (TSX:BNT)
Canada · Delayed Price · Currency is CAD 59.78
-0.34 (-0.57%)
Nov 18, 2025, 11:42 AM EST
TSX:BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 61.19 | 61.52 | 59.78 | 60.12 | 60.12 | -2.58% | 55,058 |
| Nov 14, 2025 | 60.67 | 61.79 | 60.67 | 61.71 | 61.71 | 0.62% | 85,487 |
| Nov 13, 2025 | 65.68 | 65.68 | 60.34 | 61.33 | 61.33 | -6.68% | 203,448 |
| Nov 12, 2025 | 65.28 | 65.91 | 65.28 | 65.72 | 65.72 | 1.55% | 65,034 |
| Nov 11, 2025 | 64.24 | 65.27 | 64.22 | 64.72 | 64.72 | 0.33% | 28,007 |
| Nov 10, 2025 | 64.97 | 65.00 | 64.00 | 64.51 | 64.51 | 0.40% | 48,052 |
| Nov 7, 2025 | 64.01 | 64.26 | 62.90 | 64.25 | 64.25 | -0.42% | 76,768 |
| Nov 6, 2025 | 64.46 | 64.81 | 63.38 | 64.52 | 64.52 | -0.43% | 68,321 |
| Nov 5, 2025 | 64.11 | 64.92 | 64.08 | 64.80 | 64.80 | 0.92% | 89,159 |
| Nov 4, 2025 | 64.31 | 64.76 | 63.75 | 64.21 | 64.21 | -0.79% | 73,827 |
| Nov 3, 2025 | 64.67 | 64.93 | 63.72 | 64.72 | 64.72 | 0.08% | 96,998 |
| Oct 31, 2025 | 64.90 | 64.90 | 63.62 | 64.67 | 64.67 | 0.72% | 52,258 |
| Oct 30, 2025 | 65.16 | 65.16 | 63.94 | 64.21 | 64.21 | -1.14% | 65,449 |
| Oct 29, 2025 | 65.32 | 66.04 | 64.63 | 64.95 | 64.95 | -1.93% | 82,178 |
| Oct 28, 2025 | 65.94 | 68.11 | 65.67 | 66.23 | 66.23 | 1.18% | 99,237 |
| Oct 27, 2025 | 65.10 | 66.04 | 65.10 | 65.46 | 65.46 | 1.17% | 37,377 |
| Oct 24, 2025 | 63.71 | 65.18 | 63.71 | 64.70 | 64.70 | 1.78% | 28,274 |
| Oct 23, 2025 | 63.28 | 63.67 | 62.67 | 63.57 | 63.57 | 0.90% | 59,779 |
| Oct 22, 2025 | 62.88 | 63.13 | 62.55 | 63.00 | 63.00 | -0.60% | 52,843 |
| Oct 21, 2025 | 62.97 | 63.70 | 62.97 | 63.38 | 63.38 | 0.09% | 31,190 |
| Oct 20, 2025 | 62.85 | 63.61 | 62.85 | 63.32 | 63.32 | 1.72% | 48,332 |
| Oct 17, 2025 | 61.50 | 62.47 | 61.50 | 62.25 | 62.25 | 0.60% | 89,273 |
| Oct 16, 2025 | 63.30 | 63.73 | 61.55 | 61.88 | 61.88 | -2.57% | 101,778 |
| Oct 15, 2025 | 64.27 | 64.89 | 63.29 | 63.51 | 63.51 | - | 76,288 |
| Oct 14, 2025 | 62.37 | 63.99 | 62.28 | 63.51 | 63.51 | 5.41% | 85,821 |
| Oct 10, 2025 | 63.25 | 63.62 | 60.22 | 60.25 | 60.25 | -4.59% | 88,030 |
| Oct 9, 2025 | 64.14 | 64.14 | 62.83 | 63.15 | 63.15 | -0.35% | 50,410 |
| Oct 8, 2025 | 62.85 | 63.55 | 62.41 | 63.37 | 63.37 | 0.56% | 62,467 |
| Oct 7, 2025 | 63.86 | 64.00 | 62.61 | 63.01 | 63.01 | -0.48% | 71,218 |
| Oct 6, 2025 | 64.95 | 64.95 | 62.82 | 63.32 | 63.32 | -0.97% | 82,737 |
| Oct 3, 2025 | 63.21 | 64.32 | 63.21 | 63.94 | 63.94 | 0.75% | 70,651 |
| Oct 2, 2025 | 63.21 | 63.72 | 62.93 | 63.47 | 63.47 | 0.55% | 52,479 |
| Oct 1, 2025 | 63.47 | 63.90 | 63.11 | 63.12 | 63.12 | -0.77% | 51,832 |
| Sep 30, 2025 | 64.00 | 64.57 | 62.69 | 63.61 | 63.61 | -0.86% | 68,554 |
| Sep 29, 2025 | 64.21 | 64.63 | 63.77 | 64.16 | 64.16 | 0.96% | 40,323 |
| Sep 26, 2025 | 64.06 | 64.29 | 63.50 | 63.55 | 63.55 | -0.08% | 94,318 |
| Sep 25, 2025 | 64.46 | 64.46 | 63.03 | 63.61 | 63.61 | -1.51% | 78,916 |
| Sep 24, 2025 | 66.00 | 66.05 | 64.58 | 64.58 | 64.58 | -2.42% | 76,986 |
| Sep 23, 2025 | 67.31 | 68.38 | 66.06 | 66.18 | 66.18 | -1.53% | 93,277 |
| Sep 22, 2025 | 65.37 | 67.29 | 65.17 | 67.21 | 67.21 | 2.61% | 33,973 |
| Sep 19, 2025 | 65.54 | 66.17 | 64.93 | 65.50 | 65.50 | 0.70% | 612,321 |
| Sep 18, 2025 | 64.19 | 65.25 | 64.19 | 65.05 | 65.05 | 2.16% | 52,701 |
| Sep 17, 2025 | 63.73 | 64.49 | 63.07 | 63.67 | 63.67 | -0.42% | 92,421 |
| Sep 16, 2025 | 63.25 | 64.14 | 63.25 | 63.94 | 63.94 | 0.58% | 41,760 |
| Sep 15, 2025 | 63.24 | 63.70 | 62.67 | 63.57 | 63.57 | 1.55% | 33,603 |
| Sep 12, 2025 | 63.27 | 63.27 | 62.49 | 62.60 | 62.60 | -1.23% | 54,873 |
| Sep 11, 2025 | 62.26 | 64.27 | 62.25 | 63.38 | 63.30 | 2.09% | 75,738 |
| Sep 10, 2025 | 61.78 | 62.63 | 61.41 | 62.08 | 62.00 | 1.38% | 99,667 |
| Sep 9, 2025 | 61.29 | 61.75 | 61.17 | 61.23 | 61.15 | -0.14% | 99,078 |
| Sep 8, 2025 | 61.13 | 62.00 | 60.59 | 61.32 | 61.24 | -0.09% | 42,844 |