Brookfield Wealth Solutions Ltd. (TSX:BNT)
Canada · Delayed Price · Currency is CAD 92.16
+0.03 (0.03%)
Sep 5, 2025, 3:59 PM EDT
TSX:BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.90 | 93.31 | 90.50 | 92.06 | - | -0.08% | 32,600 |
| Sep 4, 2025 | 90.35 | 92.29 | 89.92 | 92.13 | - | 1.96% | 22,300 |
| Sep 3, 2025 | 91.67 | 91.67 | 89.18 | 90.36 | - | -1.11% | 36,600 |
| Sep 2, 2025 | 90.22 | 91.66 | 89.56 | 91.37 | - | 1.39% | 36,900 |
| Aug 29, 2025 | 89.84 | 90.91 | 89.62 | 90.12 | - | -0.89% | 26,700 |
| Aug 28, 2025 | 91.09 | 91.24 | 90.43 | 90.93 | - | 0.43% | 16,500 |
| Aug 27, 2025 | 90.11 | 90.80 | 90.11 | 90.54 | - | -0.03% | 17,500 |
| Aug 26, 2025 | 89.40 | 90.61 | 89.23 | 90.57 | - | 0.50% | 55,900 |
| Aug 25, 2025 | 90.39 | 91.00 | 89.31 | 90.12 | - | -0.95% | 30,000 |
| Aug 22, 2025 | 89.74 | 91.30 | 89.47 | 90.98 | - | 2.33% | 20,300 |
| Aug 21, 2025 | 88.37 | 88.97 | 88.26 | 88.91 | - | 0.20% | 16,700 |
| Aug 20, 2025 | 89.02 | 89.08 | 88.19 | 88.73 | - | -0.86% | 12,400 |
| Aug 19, 2025 | 91.10 | 91.10 | 89.42 | 89.50 | - | -0.63% | 14,000 |
| Aug 18, 2025 | 90.34 | 90.45 | 89.59 | 90.07 | - | -0.35% | 17,200 |
| Aug 15, 2025 | 90.59 | 90.85 | 89.87 | 90.39 | - | -0.51% | 27,900 |
| Aug 14, 2025 | 90.61 | 91.09 | 90.13 | 90.85 | - | -0.49% | 11,300 |
| Aug 13, 2025 | 91.06 | 91.36 | 90.55 | 91.30 | - | 0.79% | 21,400 |
| Aug 12, 2025 | 88.69 | 90.60 | 88.69 | 90.58 | - | 1.62% | 14,700 |
| Aug 11, 2025 | 89.00 | 89.15 | 88.47 | 89.14 | - | 0.06% | 15,500 |
| Aug 8, 2025 | 91.70 | 91.70 | 88.31 | 89.09 | - | -0.11% | 25,800 |
| Aug 7, 2025 | 93.46 | 93.46 | 88.81 | 89.19 | - | -4.12% | 70,100 |
| Aug 6, 2025 | 92.67 | 93.55 | 92.35 | 93.02 | - | 0.76% | 25,800 |
| Aug 5, 2025 | 91.70 | 92.86 | 91.20 | 92.32 | - | 2.57% | 24,100 |
| Aug 1, 2025 | 90.20 | 90.80 | 89.03 | 90.01 | - | -2.88% | 34,200 |
| Jul 31, 2025 | 93.37 | 94.73 | 92.51 | 92.68 | - | -0.71% | 30,600 |
| Jul 30, 2025 | 94.00 | 94.65 | 92.36 | 93.34 | - | 0.05% | 32,500 |
| Jul 29, 2025 | 92.77 | 93.45 | 92.29 | 93.29 | - | 0.61% | 32,200 |
| Jul 28, 2025 | 92.29 | 93.12 | 92.01 | 92.72 | - | -0.06% | 14,000 |
| Jul 25, 2025 | 92.16 | 93.00 | 91.88 | 92.78 | - | 1.00% | 45,300 |
| Jul 24, 2025 | 94.53 | 94.53 | 91.61 | 91.86 | - | -0.03% | 23,800 |
| Jul 23, 2025 | 91.75 | 92.53 | 91.06 | 91.89 | - | 1.86% | 17,600 |
| Jul 22, 2025 | 90.86 | 90.86 | 89.58 | 90.21 | - | -0.45% | 16,100 |
| Jul 21, 2025 | 92.65 | 92.65 | 90.62 | 90.62 | - | -1.50% | 16,300 |
| Jul 18, 2025 | 93.38 | 93.70 | 92.00 | 92.00 | - | -1.72% | 20,200 |
| Jul 17, 2025 | 91.06 | 93.85 | 90.10 | 93.61 | - | 4.32% | 35,000 |
| Jul 16, 2025 | 87.19 | 90.01 | 87.01 | 89.73 | - | 3.39% | 44,200 |
| Jul 15, 2025 | 87.36 | 87.60 | 86.67 | 86.79 | - | -0.86% | 27,700 |
| Jul 14, 2025 | 85.90 | 87.59 | 85.81 | 87.54 | - | 1.53% | 20,900 |
| Jul 11, 2025 | 86.12 | 86.53 | 85.81 | 86.22 | - | -1.00% | 19,200 |
| Jul 10, 2025 | 85.82 | 87.57 | 85.77 | 87.09 | - | 2.24% | 27,300 |
| Jul 9, 2025 | 85.80 | 85.80 | 84.72 | 85.18 | - | -0.77% | 31,700 |
| Jul 8, 2025 | 86.41 | 86.41 | 85.73 | 85.84 | - | 0.07% | 25,000 |
| Jul 7, 2025 | 88.14 | 88.14 | 85.78 | 85.78 | - | -1.58% | 21,300 |
| Jul 4, 2025 | 87.58 | 87.92 | 86.99 | 87.16 | - | 0.07% | 9,400 |
| Jul 3, 2025 | 86.11 | 87.45 | 85.67 | 87.10 | - | 2.48% | 16,900 |
| Jul 2, 2025 | 84.00 | 85.26 | 83.06 | 84.99 | - | 0.96% | 34,700 |
| Jun 30, 2025 | 84.90 | 84.90 | 83.57 | 84.18 | - | -0.48% | 23,300 |
| Jun 27, 2025 | 83.32 | 85.05 | 83.32 | 84.59 | - | 1.29% | 13,000 |
| Jun 26, 2025 | 82.44 | 83.51 | 82.44 | 83.51 | - | 0.97% | 9,600 |
| Jun 25, 2025 | 84.80 | 84.80 | 82.18 | 82.71 | - | -1.58% | 26,600 |