Brookfield Corporation BN
TSX · Canada · Finance
CAD 52.67+0.70 (+1.35%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 52.67 | +1.35% | CAD 52.56 | CAD 53.03 | CAD 52.09 | 3.46M |
| 2026-10-01 | CAD 51.97 | +0.10% | CAD 52.06 | CAD 52.23 | CAD 50.85 | 2.90M |
| 2026-09-30 | CAD 51.92 | +0.43% | CAD 51.98 | CAD 52.07 | CAD 51.35 | 6.50M |
| 2026-09-29 | CAD 51.70 | +0.62% | CAD 51.47 | CAD 51.77 | CAD 51.20 | 4.16M |
| 2026-09-28 | CAD 51.38 | -1.48% | CAD 51.94 | CAD 52.12 | CAD 51.32 | 4.68M |
| 2026-09-25 | CAD 52.15 | +0.70% | CAD 51.97 | CAD 52.34 | CAD 51.58 | 2.72M |
| 2026-09-24 | CAD 51.79 | -0.90% | CAD 52.01 | CAD 52.12 | CAD 51.26 | 3.27M |
| 2026-09-23 | CAD 52.26 | -1.86% | CAD 52.99 | CAD 53.14 | CAD 52.25 | 4.07M |
| 2026-09-22 | CAD 53.25 | -0.22% | CAD 53.90 | CAD 54.06 | CAD 53.16 | 4.63M |
| 2026-09-21 | CAD 53.37 | +1.62% | CAD 53.33 | CAD 53.50 | CAD 52.58 | 3.11M |
| 2026-09-18 | CAD 52.52 | +0.83% | CAD 52.01 | CAD 52.70 | CAD 51.75 | 9.32M |
| 2026-09-17 | CAD 52.09 | +0.52% | CAD 52.69 | CAD 52.91 | CAD 51.61 | 3.19M |
| 2026-09-16 | CAD 51.82 | +0.31% | CAD 51.93 | CAD 52.59 | CAD 51.31 | 2.88M |
| 2026-09-15 | CAD 51.66 | -1.20% | CAD 52.25 | CAD 52.28 | CAD 51.53 | 2.51M |
| 2026-09-14 | CAD 52.29 | -1.21% | CAD 52.71 | CAD 53.03 | CAD 51.93 | 3.74M |
| 2026-09-11 | CAD 52.93 | +0.55% | CAD 53.34 | CAD 53.63 | CAD 52.75 | 1.58M |
| 2026-09-10 | CAD 52.64 | -1.15% | CAD 52.86 | CAD 53.00 | CAD 52.34 | 2.47M |
| 2026-09-09 | CAD 53.25 | -1.73% | CAD 54.07 | CAD 54.07 | CAD 53.18 | 2.73M |
| 2026-09-08 | CAD 54.19 | -2.73% | CAD 55.77 | CAD 55.83 | CAD 54.13 | 4.86M |
| 2026-09-04 | CAD 55.71 | -0.05% | CAD 55.61 | CAD 56.16 | CAD 55.27 | 1.31M |
| 2026-09-03 | CAD 55.74 | +1.33% | CAD 55.35 | CAD 55.86 | CAD 55.01 | 2.06M |
| 2026-09-02 | CAD 55.01 | -0.36% | CAD 55.29 | CAD 55.85 | CAD 54.93 | 2.37M |
| 2026-09-01 | CAD 55.21 | -3.28% | CAD 56.55 | CAD 56.97 | CAD 55.00 | 4.07M |
| 2026-08-31 | CAD 57.08 | -0.64% | CAD 57.01 | CAD 57.35 | CAD 56.56 | 3.51M |
| 2026-08-28 | CAD 57.45 | +0.03% | CAD 57.60 | CAD 57.74 | CAD 57.12 | 1.73M |
| 2026-08-27 | CAD 57.43 | -0.74% | CAD 57.56 | CAD 58.00 | CAD 57.34 | 2.39M |
| 2026-08-26 | CAD 57.86 | -0.60% | CAD 58.21 | CAD 58.57 | CAD 57.81 | 3.93M |
| 2026-08-25 | CAD 58.21 | +0.21% | CAD 58.47 | CAD 58.53 | CAD 57.84 | 3.81M |
| 2026-08-24 | CAD 58.09 | +1.20% | CAD 57.56 | CAD 58.20 | CAD 57.25 | 3.92M |
| 2026-08-21 | CAD 57.40 | +0.56% | CAD 57.55 | CAD 57.95 | CAD 57.31 | 3.83M |
| 2026-08-20 | CAD 57.08 | -2.04% | CAD 58.01 | CAD 58.03 | CAD 57.06 | 2.00M |
| 2026-08-19 | CAD 58.27 | -0.56% | CAD 59.00 | CAD 59.15 | CAD 58.13 | 1.84M |
| 2026-08-18 | CAD 58.60 | -1.36% | CAD 59.00 | CAD 59.41 | CAD 58.00 | 2.33M |
| 2026-08-17 | CAD 59.41 | -2.38% | CAD 60.45 | CAD 60.86 | CAD 59.33 | 4.79M |
| 2026-08-14 | CAD 60.86 | -3.12% | CAD 62.46 | CAD 62.51 | CAD 60.11 | 3.15M |
| 2026-08-13 | CAD 62.82 | +0.71% | CAD 63.10 | CAD 63.16 | CAD 61.32 | 2.89M |
| 2026-08-12 | CAD 62.38 | -0.05% | CAD 62.93 | CAD 62.93 | CAD 61.53 | 3.17M |
| 2026-08-11 | CAD 62.41 | +1.13% | CAD 61.86 | CAD 63.51 | CAD 61.86 | 4.35M |
| 2026-08-10 | CAD 61.71 | +0.34% | CAD 61.47 | CAD 61.90 | CAD 61.00 | 2.27M |
| 2026-08-07 | CAD 61.50 | -0.29% | CAD 61.71 | CAD 62.25 | CAD 61.20 | 4.24M |
| 2026-08-06 | CAD 61.68 | -1.14% | CAD 62.40 | CAD 62.79 | CAD 61.58 | 2.31M |
| 2026-08-05 | CAD 62.39 | -0.67% | CAD 63.11 | CAD 63.36 | CAD 61.79 | 1.95M |
| 2026-08-04 | CAD 62.81 | +5.42% | CAD 61.63 | CAD 63.12 | CAD 61.34 | 2.71M |
| 2026-07-31 | CAD 59.58 | +1.17% | CAD 58.60 | CAD 60.10 | CAD 58.60 | 2.88M |
| 2026-07-30 | CAD 58.89 | +0.49% | CAD 59.01 | CAD 59.13 | CAD 58.29 | 2.29M |
| 2026-07-29 | CAD 58.60 | -2.07% | CAD 59.29 | CAD 59.74 | CAD 58.10 | 3.18M |
| 2026-07-28 | CAD 59.84 | +0.72% | CAD 59.31 | CAD 60.02 | CAD 58.59 | 3.28M |
| 2026-07-27 | CAD 59.41 | +1.09% | CAD 59.43 | CAD 59.95 | CAD 59.09 | 1.92M |
| 2026-07-24 | CAD 58.77 | +1.22% | CAD 58.41 | CAD 59.32 | CAD 58.04 | 2.83M |
| 2026-07-23 | CAD 58.06 | -1.46% | CAD 58.11 | CAD 58.39 | CAD 57.59 | 3.11M |
| 2026-07-22 | CAD 58.92 | -1.04% | CAD 59.30 | CAD 59.89 | CAD 58.68 | 1.52M |
| 2026-07-21 | CAD 59.54 | -0.07% | CAD 59.63 | CAD 60.00 | CAD 59.39 | 3.10M |
| 2026-07-20 | CAD 59.58 | -2.60% | CAD 61.24 | CAD 61.44 | CAD 59.46 | 2.02M |
| 2026-07-17 | CAD 61.17 | -1.72% | CAD 61.70 | CAD 61.72 | CAD 60.65 | 1.99M |
| 2026-07-16 | CAD 62.24 | -0.34% | CAD 62.34 | CAD 62.52 | CAD 61.35 | 2.78M |
| 2026-07-15 | CAD 62.45 | +1.64% | CAD 61.70 | CAD 63.36 | CAD 61.70 | 2.05M |
| 2026-07-14 | CAD 61.44 | +0.07% | CAD 60.93 | CAD 61.69 | CAD 60.65 | 1.44M |
| 2026-07-13 | CAD 61.40 | -0.94% | CAD 61.85 | CAD 62.64 | CAD 61.16 | 2.94M |
| 2026-07-10 | CAD 61.98 | +1.57% | CAD 61.59 | CAD 62.05 | CAD 61.31 | 3.64M |
| 2026-07-09 | CAD 61.02 | +0.38% | CAD 60.73 | CAD 61.74 | CAD 60.46 | 1.84M |
| 2026-07-08 | CAD 60.79 | -2.39% | CAD 61.60 | CAD 61.61 | CAD 60.28 | 1.97M |
| 2026-07-07 | CAD 62.28 | -0.26% | CAD 62.50 | CAD 62.70 | CAD 61.75 | 2.61M |
| 2026-07-06 | CAD 62.44 | +1.41% | CAD 61.95 | CAD 63.00 | CAD 61.95 | 2.15M |
| 2026-07-03 | CAD 61.57 | 0.00% | CAD 61.49 | CAD 62.07 | CAD 61.30 | 1.27M |
| 2026-07-02 | CAD 61.57 | +1.75% | CAD 61.48 | CAD 61.82 | CAD 60.82 | 2.90M |
| 2026-06-30 | CAD 60.51 | +1.10% | CAD 59.74 | CAD 60.95 | CAD 59.63 | 2.97M |
| 2026-06-29 | CAD 59.85 | -1.66% | CAD 61.54 | CAD 61.64 | CAD 59.54 | 1.65M |
| 2026-06-26 | CAD 60.86 | -0.29% | CAD 60.60 | CAD 61.32 | CAD 60.32 | 2.39M |
| 2026-06-25 | CAD 61.04 | -0.03% | CAD 61.74 | CAD 62.11 | CAD 60.53 | 2.11M |
| 2026-06-24 | CAD 61.06 | -2.21% | CAD 62.54 | CAD 62.54 | CAD 60.69 | 3.89M |
| 2026-06-23 | CAD 62.44 | -0.13% | CAD 61.76 | CAD 62.75 | CAD 61.62 | 2.12M |
| 2026-06-22 | CAD 62.52 | -0.62% | CAD 63.04 | CAD 63.77 | CAD 62.13 | 1.93M |
| 2026-06-19 | CAD 62.91 | +0.08% | CAD 62.50 | CAD 63.18 | CAD 62.25 | 10.93M |
| 2026-06-18 | CAD 62.86 | -0.57% | CAD 63.79 | CAD 63.95 | CAD 62.52 | 1.94M |
| 2026-06-17 | CAD 63.22 | -1.14% | CAD 63.80 | CAD 65.07 | CAD 63.13 | 3.10M |
| 2026-06-16 | CAD 63.95 | -0.06% | CAD 64.33 | CAD 64.60 | CAD 63.65 | 2.52M |
| 2026-06-15 | CAD 63.99 | +1.25% | CAD 64.56 | CAD 64.97 | CAD 63.91 | 1.46M |
| 2026-06-12 | CAD 63.20 | +0.62% | CAD 63.20 | CAD 63.89 | CAD 62.97 | 2.72M |
| 2026-06-11 | CAD 62.81 | +0.87% | CAD 62.71 | CAD 63.02 | CAD 61.41 | 2.41M |
| 2026-06-10 | CAD 62.27 | -1.91% | CAD 62.85 | CAD 63.60 | CAD 62.15 | 1.65M |
| 2026-06-09 | CAD 63.48 | +2.85% | CAD 62.10 | CAD 63.69 | CAD 62.05 | 2.30M |
| 2026-06-08 | CAD 61.72 | -0.68% | CAD 62.25 | CAD 62.76 | CAD 61.49 | 3.47M |
| 2026-06-05 | CAD 62.14 | -0.80% | CAD 61.87 | CAD 62.26 | CAD 61.49 | 1.72M |
| 2026-06-04 | CAD 62.64 | +2.79% | CAD 61.25 | CAD 62.80 | CAD 61.14 | 2.19M |
| 2026-06-03 | CAD 60.94 | -3.45% | CAD 61.54 | CAD 61.75 | CAD 60.47 | 3.18M |
| 2026-06-02 | CAD 63.12 | +0.59% | CAD 62.13 | CAD 63.57 | CAD 62.13 | 2.16M |
| 2026-06-01 | CAD 62.75 | -0.10% | CAD 62.90 | CAD 63.31 | CAD 62.01 | 2.95M |
| 2026-05-29 | CAD 62.81 | -1.16% | CAD 63.62 | CAD 64.19 | CAD 62.79 | 9.33M |
| 2026-05-28 | CAD 63.55 | -0.13% | CAD 63.75 | CAD 64.26 | CAD 62.73 | 2.99M |
| 2026-05-27 | CAD 63.63 | +0.05% | CAD 63.91 | CAD 64.35 | CAD 63.15 | 1.53M |