Brookfield Wealth Solutions Ltd. (TSX:BNT)
Canada · Delayed Price · Currency is CAD 63.32
+1.07 (1.72%)
Oct 20, 2025, 4:00 PM EDT
TSX:BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 62.85 | 63.61 | 62.85 | 63.32 | 63.32 | 1.72% | 47,928 |
| Oct 17, 2025 | 61.50 | 62.47 | 61.50 | 62.25 | 62.25 | 0.60% | 89,300 |
| Oct 16, 2025 | 63.30 | 63.73 | 61.55 | 61.88 | 61.88 | -2.57% | 101,800 |
| Oct 15, 2025 | 64.27 | 64.89 | 63.29 | 63.51 | 63.51 | - | 76,300 |
| Oct 14, 2025 | 62.37 | 63.99 | 62.28 | 63.51 | 63.51 | 5.41% | 85,800 |
| Oct 10, 2025 | 63.25 | 63.62 | 60.22 | 60.25 | 60.25 | -36.39% | 88,000 |
| Oct 9, 2025 | 96.21 | 96.21 | 94.25 | 94.72 | 94.72 | -33.56% | 33,600 |
| Oct 8, 2025 | 141.42 | 142.98 | 140.42 | 142.58 | 95.05 | 0.56% | 41,600 |
| Oct 7, 2025 | 143.69 | 144.00 | 140.87 | 141.78 | 94.52 | -0.48% | 47,500 |
| Oct 6, 2025 | 146.13 | 146.13 | 141.35 | 142.47 | 94.98 | -0.97% | 55,200 |
| Oct 3, 2025 | 142.22 | 144.72 | 142.22 | 143.87 | 95.91 | 0.75% | 47,100 |
| Oct 2, 2025 | 142.22 | 143.37 | 141.60 | 142.80 | 95.20 | 0.55% | 35,000 |
| Oct 1, 2025 | 142.82 | 143.78 | 142.01 | 142.02 | 94.68 | -0.77% | 34,600 |
| Sep 30, 2025 | 144.00 | 145.29 | 141.06 | 143.12 | 95.41 | -0.86% | 45,700 |
| Sep 29, 2025 | 144.47 | 145.43 | 143.48 | 144.36 | 96.24 | 0.95% | 26,900 |
| Sep 26, 2025 | 144.14 | 144.66 | 142.88 | 143.00 | 95.33 | -0.08% | 62,900 |
| Sep 25, 2025 | 145.04 | 145.04 | 141.81 | 143.12 | 95.41 | -1.51% | 52,600 |
| Sep 24, 2025 | 148.50 | 148.62 | 145.31 | 145.31 | 96.87 | -2.42% | 51,300 |
| Sep 23, 2025 | 151.46 | 153.86 | 148.64 | 148.91 | 99.27 | -1.53% | 62,200 |
| Sep 22, 2025 | 147.08 | 151.40 | 146.63 | 151.22 | 100.81 | 2.61% | 22,600 |
| Sep 19, 2025 | 147.47 | 148.88 | 146.10 | 147.38 | 98.25 | 0.70% | 408,200 |
| Sep 18, 2025 | 144.42 | 146.81 | 144.42 | 146.36 | 97.57 | 2.16% | 35,100 |
| Sep 17, 2025 | 143.40 | 145.11 | 141.92 | 143.27 | 95.51 | -0.42% | 61,600 |
| Sep 16, 2025 | 142.32 | 144.32 | 142.32 | 143.87 | 95.91 | 0.58% | 27,800 |
| Sep 15, 2025 | 142.29 | 143.33 | 141.02 | 143.04 | 95.36 | 1.55% | 22,400 |
| Sep 12, 2025 | 142.37 | 142.37 | 140.60 | 140.85 | 93.90 | -1.23% | 36,600 |
| Sep 11, 2025 | 140.09 | 144.60 | 140.07 | 142.61 | 94.95 | 2.09% | 50,500 |
| Sep 10, 2025 | 139.01 | 140.91 | 138.17 | 139.68 | 93.00 | 1.38% | 66,400 |
| Sep 9, 2025 | 137.90 | 138.95 | 137.64 | 137.78 | 91.73 | -0.14% | 66,100 |
| Sep 8, 2025 | 137.55 | 139.50 | 136.32 | 137.97 | 91.86 | -0.09% | 28,600 |
| Sep 5, 2025 | 139.35 | 139.97 | 135.75 | 138.09 | 91.94 | -0.08% | 32,600 |
| Sep 4, 2025 | 135.53 | 138.44 | 134.88 | 138.20 | 92.01 | 1.96% | 22,300 |
| Sep 3, 2025 | 137.51 | 137.51 | 133.77 | 135.54 | 90.24 | -1.11% | 36,600 |
| Sep 2, 2025 | 135.33 | 137.49 | 134.34 | 137.06 | 91.25 | 1.39% | 36,900 |
| Aug 29, 2025 | 134.76 | 136.37 | 134.43 | 135.18 | 90.00 | -0.89% | 26,700 |
| Aug 28, 2025 | 136.64 | 136.86 | 135.65 | 136.40 | 90.81 | 0.43% | 16,500 |
| Aug 27, 2025 | 135.17 | 136.20 | 135.17 | 135.81 | 90.42 | -0.03% | 17,500 |
| Aug 26, 2025 | 134.10 | 135.92 | 133.85 | 135.86 | 90.45 | 0.50% | 55,900 |
| Aug 25, 2025 | 135.59 | 136.50 | 133.97 | 135.18 | 90.00 | -0.95% | 30,000 |
| Aug 22, 2025 | 134.61 | 136.95 | 134.21 | 136.47 | 90.86 | 2.33% | 20,300 |
| Aug 21, 2025 | 132.56 | 133.46 | 132.39 | 133.37 | 88.79 | 0.20% | 16,700 |
| Aug 20, 2025 | 133.53 | 133.62 | 132.29 | 133.10 | 88.61 | -0.86% | 12,400 |
| Aug 19, 2025 | 136.65 | 136.65 | 134.13 | 134.25 | 89.38 | -0.63% | 14,000 |
| Aug 18, 2025 | 135.51 | 135.68 | 134.39 | 135.11 | 89.95 | -0.35% | 17,200 |
| Aug 15, 2025 | 135.89 | 136.28 | 134.81 | 135.59 | 90.27 | -0.51% | 27,900 |
| Aug 14, 2025 | 135.92 | 136.64 | 135.20 | 136.28 | 90.73 | -0.49% | 11,300 |
| Aug 13, 2025 | 136.59 | 137.04 | 135.83 | 136.95 | 91.18 | 0.79% | 21,400 |
| Aug 12, 2025 | 133.04 | 135.90 | 133.04 | 135.87 | 90.46 | 1.62% | 14,700 |
| Aug 11, 2025 | 133.50 | 133.73 | 132.71 | 133.71 | 89.02 | 0.06% | 15,500 |
| Aug 8, 2025 | 137.55 | 137.55 | 132.47 | 133.64 | 88.97 | -0.11% | 25,800 |