Brookfield Corporation BN
TSX · Kanada · Finans
CAD 52,67+0,70 (+%1,35)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |