Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Brookfield Corporation (BN) Price History

Daily open, high, low, close and volume for Brookfield Corporation (BN) from 2025-10-09 to 2026-10-09, newest first.

‹ BN price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 52.60CAD 53.21CAD 52.33CAD 52.952,731,700
2026-10-08CAD 52.19CAD 52.54CAD 51.56CAD 52.273,856,600
2026-10-07CAD 52.64CAD 52.94CAD 52.15CAD 52.712,609,100
2026-10-06CAD 52.88CAD 53.14CAD 52.48CAD 52.982,555,900
2026-10-05CAD 52.70CAD 52.84CAD 52.09CAD 52.552,468,200
2026-10-02CAD 52.56CAD 53.03CAD 52.09CAD 52.673,460,900
2026-10-01CAD 52.06CAD 52.23CAD 50.85CAD 51.972,895,300
2026-09-30CAD 51.98CAD 52.07CAD 51.35CAD 51.926,504,000
2026-09-29CAD 51.47CAD 51.77CAD 51.20CAD 51.704,164,300
2026-09-28CAD 51.94CAD 52.12CAD 51.32CAD 51.384,676,400
2026-09-25CAD 51.97CAD 52.34CAD 51.58CAD 52.152,722,100
2026-09-24CAD 52.01CAD 52.12CAD 51.26CAD 51.793,269,000
2026-09-23CAD 52.99CAD 53.14CAD 52.25CAD 52.264,065,200
2026-09-22CAD 53.90CAD 54.06CAD 53.16CAD 53.254,625,000
2026-09-21CAD 53.33CAD 53.50CAD 52.58CAD 53.373,107,300
2026-09-18CAD 52.01CAD 52.70CAD 51.75CAD 52.529,322,600
2026-09-17CAD 52.69CAD 52.91CAD 51.61CAD 52.093,190,400
2026-09-16CAD 51.93CAD 52.59CAD 51.31CAD 51.822,880,200
2026-09-15CAD 52.25CAD 52.28CAD 51.53CAD 51.662,510,200
2026-09-14CAD 52.71CAD 53.03CAD 51.93CAD 52.293,740,100
2026-09-11CAD 53.34CAD 53.63CAD 52.75CAD 52.931,584,600
2026-09-10CAD 52.86CAD 53.00CAD 52.34CAD 52.642,469,500
2026-09-09CAD 54.07CAD 54.07CAD 53.18CAD 53.252,734,800
2026-09-08CAD 55.77CAD 55.83CAD 54.13CAD 54.194,859,600
2026-09-04CAD 55.61CAD 56.16CAD 55.27CAD 55.711,311,200
2026-09-03CAD 55.35CAD 55.86CAD 55.01CAD 55.742,063,000
2026-09-02CAD 55.29CAD 55.85CAD 54.93CAD 55.012,369,900
2026-09-01CAD 56.55CAD 56.97CAD 55.00CAD 55.214,067,700
2026-08-31CAD 57.01CAD 57.35CAD 56.56CAD 57.083,510,500
2026-08-28CAD 57.60CAD 57.74CAD 57.12CAD 57.451,727,700
2026-08-27CAD 57.56CAD 58.00CAD 57.34CAD 57.432,389,900
2026-08-26CAD 58.21CAD 58.57CAD 57.81CAD 57.863,931,600
2026-08-25CAD 58.47CAD 58.53CAD 57.84CAD 58.213,805,200
2026-08-24CAD 57.56CAD 58.20CAD 57.25CAD 58.093,917,200
2026-08-21CAD 57.55CAD 57.95CAD 57.31CAD 57.403,829,800
2026-08-20CAD 58.01CAD 58.03CAD 57.06CAD 57.082,001,100
2026-08-19CAD 59.00CAD 59.15CAD 58.13CAD 58.271,842,800
2026-08-18CAD 59.00CAD 59.41CAD 58.00CAD 58.602,327,500
2026-08-17CAD 60.45CAD 60.86CAD 59.33CAD 59.414,788,300
2026-08-14CAD 62.46CAD 62.51CAD 60.11CAD 60.863,151,100
2026-08-13CAD 63.10CAD 63.16CAD 61.32CAD 62.822,888,500
2026-08-12CAD 62.93CAD 62.93CAD 61.53CAD 62.383,169,300
2026-08-11CAD 61.86CAD 63.51CAD 61.86CAD 62.414,352,800
2026-08-10CAD 61.47CAD 61.90CAD 61.00CAD 61.712,265,900
2026-08-07CAD 61.71CAD 62.25CAD 61.20CAD 61.504,240,900
2026-08-06CAD 62.40CAD 62.79CAD 61.58CAD 61.682,310,300
2026-08-05CAD 63.11CAD 63.36CAD 61.79CAD 62.391,948,500
2026-08-04CAD 61.63CAD 63.12CAD 61.34CAD 62.812,709,900
2026-07-31CAD 58.60CAD 60.10CAD 58.60CAD 59.582,877,900
2026-07-30CAD 59.01CAD 59.13CAD 58.29CAD 58.892,292,300
2026-07-29CAD 59.29CAD 59.74CAD 58.10CAD 58.603,184,700
2026-07-28CAD 59.31CAD 60.02CAD 58.59CAD 59.843,283,200
2026-07-27CAD 59.43CAD 59.95CAD 59.09CAD 59.411,920,200
2026-07-24CAD 58.41CAD 59.32CAD 58.04CAD 58.772,831,900
2026-07-23CAD 58.11CAD 58.39CAD 57.59CAD 58.063,107,400
2026-07-22CAD 59.30CAD 59.89CAD 58.68CAD 58.921,519,200
2026-07-21CAD 59.63CAD 60.00CAD 59.39CAD 59.543,101,200
2026-07-20CAD 61.24CAD 61.44CAD 59.46CAD 59.582,024,500
2026-07-17CAD 61.70CAD 61.72CAD 60.65CAD 61.171,990,000
2026-07-16CAD 62.34CAD 62.52CAD 61.35CAD 62.242,783,200
2026-07-15CAD 61.70CAD 63.36CAD 61.70CAD 62.452,046,100
2026-07-14CAD 60.93CAD 61.69CAD 60.65CAD 61.441,438,900
2026-07-13CAD 61.85CAD 62.64CAD 61.16CAD 61.402,943,500
2026-07-10CAD 61.59CAD 62.05CAD 61.31CAD 61.983,641,100
2026-07-09CAD 60.73CAD 61.74CAD 60.46CAD 61.021,835,600
2026-07-08CAD 61.60CAD 61.61CAD 60.28CAD 60.791,971,500
2026-07-07CAD 62.50CAD 62.70CAD 61.75CAD 62.282,608,100
2026-07-06CAD 61.95CAD 63.00CAD 61.95CAD 62.442,145,000
2026-07-03CAD 61.49CAD 62.07CAD 61.30CAD 61.571,274,100
2026-07-02CAD 61.48CAD 61.82CAD 60.82CAD 61.572,903,900
2026-06-30CAD 59.74CAD 60.95CAD 59.63CAD 60.512,972,100
2026-06-29CAD 61.54CAD 61.64CAD 59.54CAD 59.851,647,700
2026-06-26CAD 60.60CAD 61.32CAD 60.32CAD 60.862,390,700
2026-06-25CAD 61.74CAD 62.11CAD 60.53CAD 61.042,113,600
2026-06-24CAD 62.54CAD 62.54CAD 60.69CAD 61.063,885,500
2026-06-23CAD 61.76CAD 62.75CAD 61.62CAD 62.442,117,300
2026-06-22CAD 63.04CAD 63.77CAD 62.13CAD 62.521,931,200
2026-06-19CAD 62.50CAD 63.18CAD 62.25CAD 62.9110,927,500
2026-06-18CAD 63.79CAD 63.95CAD 62.52CAD 62.861,936,800
2026-06-17CAD 63.80CAD 65.07CAD 63.13CAD 63.223,100,900
2026-06-16CAD 64.33CAD 64.60CAD 63.65CAD 63.952,519,000
2026-06-15CAD 64.56CAD 64.97CAD 63.91CAD 63.991,456,100
2026-06-12CAD 63.20CAD 63.89CAD 62.97CAD 63.202,717,700
2026-06-11CAD 62.71CAD 63.02CAD 61.41CAD 62.812,414,800
2026-06-10CAD 62.85CAD 63.60CAD 62.15CAD 62.271,648,700
2026-06-09CAD 62.10CAD 63.69CAD 62.05CAD 63.482,299,500
2026-06-08CAD 62.25CAD 62.76CAD 61.49CAD 61.723,470,100
2026-06-05CAD 61.87CAD 62.26CAD 61.49CAD 62.141,718,600
2026-06-04CAD 61.25CAD 62.80CAD 61.14CAD 62.642,185,500
2026-06-03CAD 61.54CAD 61.75CAD 60.47CAD 60.943,177,100
2026-06-02CAD 62.13CAD 63.57CAD 62.13CAD 63.122,164,600
2026-06-01CAD 62.90CAD 63.31CAD 62.01CAD 62.752,954,700
2026-05-29CAD 63.62CAD 64.19CAD 62.79CAD 62.819,332,300
2026-05-28CAD 63.75CAD 64.26CAD 62.73CAD 63.552,985,400
2026-05-27CAD 63.91CAD 64.35CAD 63.15CAD 63.631,527,900
2026-05-26CAD 63.00CAD 64.50CAD 62.90CAD 63.602,368,800
2026-05-25CAD 63.23CAD 63.90CAD 62.93CAD 63.69728,800
2026-05-22CAD 63.28CAD 63.35CAD 62.33CAD 62.711,519,100
2026-05-21CAD 61.79CAD 62.86CAD 61.50CAD 62.601,980,400
2026-05-20CAD 61.02CAD 62.51CAD 60.71CAD 62.292,045,700
2026-05-19CAD 62.18CAD 62.39CAD 60.84CAD 60.893,339,600
2026-05-15CAD 64.20CAD 64.67CAD 62.49CAD 62.683,084,100
2026-05-14CAD 62.63CAD 66.75CAD 62.63CAD 65.293,766,900
2026-05-13CAD 62.58CAD 62.89CAD 61.84CAD 61.941,802,800
2026-05-12CAD 63.67CAD 63.67CAD 62.55CAD 62.973,385,900
2026-05-11CAD 64.07CAD 64.45CAD 63.15CAD 63.322,008,000
2026-05-08CAD 63.75CAD 64.43CAD 62.86CAD 64.382,223,300
2026-05-07CAD 63.88CAD 64.18CAD 62.88CAD 63.451,980,400
2026-05-06CAD 63.56CAD 64.10CAD 62.88CAD 63.423,218,700
2026-05-05CAD 61.48CAD 62.69CAD 61.18CAD 62.471,449,900
2026-05-04CAD 61.16CAD 62.38CAD 60.84CAD 61.241,292,800
2026-05-01CAD 61.80CAD 62.07CAD 60.99CAD 61.481,973,000
2026-04-30CAD 58.93CAD 61.40CAD 58.85CAD 61.353,033,900
2026-04-29CAD 60.39CAD 60.90CAD 58.79CAD 59.103,088,500
2026-04-28CAD 61.11CAD 61.47CAD 60.21CAD 60.454,647,600
2026-04-27CAD 61.64CAD 62.29CAD 60.99CAD 61.161,925,700
2026-04-24CAD 62.21CAD 62.37CAD 61.48CAD 62.191,530,300
2026-04-23CAD 62.82CAD 63.26CAD 61.52CAD 62.181,911,300
2026-04-22CAD 64.00CAD 64.14CAD 62.89CAD 63.201,317,400
2026-04-21CAD 63.89CAD 65.05CAD 63.26CAD 63.492,137,400
2026-04-20CAD 63.42CAD 64.21CAD 63.17CAD 63.712,688,600
2026-04-17CAD 63.42CAD 65.05CAD 63.42CAD 63.841,997,600
2026-04-16CAD 63.90CAD 64.03CAD 62.91CAD 63.002,347,200
2026-04-15CAD 62.99CAD 64.30CAD 62.88CAD 63.933,169,400
2026-04-14CAD 60.50CAD 62.95CAD 60.28CAD 62.752,772,600
2026-04-13CAD 57.85CAD 60.43CAD 57.83CAD 60.263,701,800
2026-04-10CAD 58.54CAD 59.02CAD 58.11CAD 58.351,836,500
2026-04-09CAD 57.93CAD 58.87CAD 57.74CAD 58.563,696,300
2026-04-08CAD 59.30CAD 59.85CAD 58.01CAD 58.232,778,500
2026-04-07CAD 56.42CAD 56.74CAD 55.71CAD 56.701,834,500
2026-04-06CAD 56.79CAD 57.11CAD 56.43CAD 56.722,548,500
2026-04-02CAD 55.46CAD 57.28CAD 55.23CAD 56.933,076,400
2026-04-01CAD 56.91CAD 57.17CAD 56.11CAD 56.612,504,000
2026-03-31CAD 54.91CAD 56.50CAD 54.52CAD 56.374,052,400
2026-03-30CAD 54.81CAD 55.62CAD 53.82CAD 53.974,043,900
2026-03-27CAD 54.40CAD 54.96CAD 53.98CAD 54.172,475,000
2026-03-26CAD 54.54CAD 56.04CAD 54.50CAD 54.952,006,900
2026-03-25CAD 55.00CAD 55.55CAD 54.16CAD 55.162,467,100
2026-03-24CAD 53.38CAD 54.10CAD 52.74CAD 53.991,683,300
2026-03-23CAD 54.00CAD 54.75CAD 53.44CAD 54.153,838,200
2026-03-20CAD 53.38CAD 53.70CAD 52.04CAD 52.559,955,200
2026-03-19CAD 53.41CAD 53.78CAD 52.73CAD 53.732,160,200
2026-03-18CAD 54.28CAD 55.12CAD 53.70CAD 53.891,589,900
2026-03-17CAD 54.03CAD 54.82CAD 53.99CAD 54.482,606,400
2026-03-16CAD 53.50CAD 53.87CAD 52.88CAD 53.602,198,600
2026-03-13CAD 53.42CAD 53.78CAD 52.56CAD 52.713,421,400
2026-03-12CAD 54.35CAD 54.59CAD 52.74CAD 52.814,603,400
2026-03-11CAD 56.48CAD 56.91CAD 54.94CAD 55.083,565,400
2026-03-10CAD 55.91CAD 57.43CAD 54.98CAD 56.622,938,100
2026-03-09CAD 55.05CAD 55.83CAD 53.82CAD 55.786,378,700
2026-03-06CAD 56.71CAD 56.82CAD 55.26CAD 55.973,344,000
2026-03-05CAD 58.55CAD 59.08CAD 57.47CAD 58.074,718,800
2026-03-04CAD 59.00CAD 59.58CAD 58.73CAD 58.992,462,700
2026-03-03CAD 58.25CAD 59.31CAD 56.93CAD 58.813,324,600
2026-03-02CAD 58.27CAD 60.77CAD 57.81CAD 60.102,134,800
2026-02-27CAD 61.04CAD 61.16CAD 58.94CAD 59.826,733,400
2026-02-26CAD 62.69CAD 63.11CAD 61.41CAD 62.202,129,400
2026-02-25CAD 61.91CAD 62.65CAD 61.07CAD 62.362,315,200
2026-02-24CAD 60.00CAD 61.88CAD 59.82CAD 61.663,153,800
2026-02-23CAD 62.51CAD 62.68CAD 59.86CAD 60.284,246,800
2026-02-20CAD 63.18CAD 63.50CAD 62.34CAD 62.962,343,500
2026-02-19CAD 64.73CAD 64.98CAD 62.48CAD 63.252,856,500
2026-02-18CAD 65.12CAD 65.32CAD 64.60CAD 64.963,319,200
2026-02-17CAD 65.21CAD 65.99CAD 64.55CAD 65.143,342,400
2026-02-13CAD 64.76CAD 65.62CAD 64.46CAD 65.061,819,100
2026-02-12CAD 64.88CAD 66.30CAD 63.66CAD 64.814,309,200
2026-02-11CAD 65.24CAD 65.24CAD 63.28CAD 63.314,741,500
2026-02-10CAD 63.79CAD 64.97CAD 63.26CAD 64.712,979,000
2026-02-09CAD 61.75CAD 63.69CAD 61.75CAD 63.585,141,000
2026-02-06CAD 61.28CAD 61.93CAD 60.83CAD 61.715,257,600
2026-02-05CAD 61.81CAD 62.45CAD 60.41CAD 60.673,458,400
2026-02-04CAD 61.50CAD 62.90CAD 60.92CAD 62.673,441,300
2026-02-03CAD 63.25CAD 63.70CAD 60.04CAD 60.833,644,400
2026-02-02CAD 61.56CAD 64.05CAD 61.56CAD 63.722,270,000
2026-01-30CAD 62.54CAD 62.91CAD 61.54CAD 62.072,647,900
2026-01-29CAD 64.17CAD 64.65CAD 62.58CAD 62.805,483,100
2026-01-28CAD 64.38CAD 64.41CAD 63.06CAD 63.861,818,900
2026-01-27CAD 64.24CAD 65.08CAD 64.08CAD 64.421,789,000
2026-01-26CAD 64.97CAD 65.08CAD 63.65CAD 64.411,897,700
2026-01-23CAD 64.09CAD 64.63CAD 63.50CAD 64.612,162,200
2026-01-22CAD 64.66CAD 65.01CAD 64.24CAD 64.261,555,700
2026-01-21CAD 63.23CAD 64.54CAD 62.88CAD 64.042,759,600
2026-01-20CAD 64.56CAD 64.63CAD 62.53CAD 62.653,473,100
2026-01-19CAD 65.03CAD 65.69CAD 64.13CAD 65.04680,400
2026-01-16CAD 65.85CAD 66.38CAD 65.53CAD 65.912,711,400
2026-01-15CAD 66.24CAD 66.88CAD 65.48CAD 65.731,851,700
2026-01-14CAD 65.50CAD 65.80CAD 64.64CAD 65.651,951,700
2026-01-13CAD 66.71CAD 66.71CAD 65.15CAD 65.643,589,200
2026-01-12CAD 65.83CAD 66.73CAD 65.27CAD 66.471,808,100
2026-01-09CAD 65.88CAD 66.83CAD 65.50CAD 66.352,687,300
2026-01-08CAD 64.87CAD 65.76CAD 64.76CAD 65.482,048,100
2026-01-07CAD 67.70CAD 68.10CAD 65.29CAD 65.322,930,900
2026-01-06CAD 67.39CAD 68.44CAD 66.46CAD 67.904,515,500
2026-01-05CAD 64.48CAD 67.47CAD 64.40CAD 67.174,125,600
2026-01-02CAD 63.34CAD 64.38CAD 62.72CAD 64.091,534,100
2025-12-31CAD 63.40CAD 63.70CAD 62.98CAD 63.021,667,800
2025-12-30CAD 64.05CAD 64.37CAD 63.38CAD 63.382,247,800
2025-12-29CAD 63.66CAD 64.36CAD 63.66CAD 64.042,950,200
2025-12-24CAD 63.25CAD 64.15CAD 63.11CAD 63.75420,000
2025-12-23CAD 63.40CAD 63.91CAD 63.25CAD 63.322,068,200
2025-12-22CAD 62.77CAD 63.60CAD 62.26CAD 63.492,532,500
2025-12-19CAD 62.32CAD 62.78CAD 62.03CAD 62.478,540,200
2025-12-18CAD 61.92CAD 63.00CAD 61.52CAD 61.722,203,800
2025-12-17CAD 62.25CAD 62.55CAD 61.10CAD 61.352,939,600
2025-12-16CAD 62.22CAD 62.45CAD 61.72CAD 61.904,179,900
2025-12-15CAD 63.24CAD 63.43CAD 62.05CAD 62.392,754,500
2025-12-12CAD 64.13CAD 64.49CAD 62.50CAD 62.872,269,600
2025-12-11CAD 65.22CAD 65.85CAD 64.09CAD 64.133,282,900
2025-12-10CAD 64.34CAD 65.77CAD 64.20CAD 65.412,437,600
2025-12-09CAD 64.41CAD 65.11CAD 64.18CAD 64.652,338,900
2025-12-08CAD 64.53CAD 64.58CAD 63.41CAD 64.321,538,600
2025-12-05CAD 65.05CAD 65.49CAD 64.35CAD 64.541,981,500
2025-12-04CAD 64.87CAD 65.26CAD 64.36CAD 65.201,907,200
2025-12-03CAD 64.80CAD 65.57CAD 64.29CAD 64.882,617,900
2025-12-02CAD 65.15CAD 65.91CAD 64.60CAD 64.772,582,800
2025-12-01CAD 65.06CAD 65.57CAD 64.63CAD 64.872,239,500
2025-11-28CAD 65.44CAD 66.26CAD 65.14CAD 65.982,256,700
2025-11-27CAD 65.28CAD 65.82CAD 65.24CAD 65.561,433,300
2025-11-26CAD 65.41CAD 65.95CAD 65.00CAD 65.421,399,300
2025-11-25CAD 63.26CAD 65.26CAD 63.26CAD 64.962,202,000
2025-11-24CAD 63.25CAD 63.99CAD 62.48CAD 63.655,678,000
2025-11-21CAD 62.23CAD 63.09CAD 61.25CAD 63.002,162,800
2025-11-20CAD 62.71CAD 62.95CAD 61.35CAD 61.601,736,900
2025-11-19CAD 61.16CAD 61.49CAD 60.23CAD 61.461,965,600
2025-11-18CAD 59.00CAD 60.85CAD 58.75CAD 60.682,638,700
2025-11-17CAD 61.00CAD 61.63CAD 59.73CAD 60.203,198,800
2025-11-14CAD 60.68CAD 61.87CAD 60.55CAD 61.752,726,900
2025-11-13CAD 65.23CAD 65.56CAD 60.36CAD 61.394,751,400
2025-11-12CAD 64.93CAD 65.99CAD 64.75CAD 65.681,595,200
2025-11-11CAD 64.54CAD 65.27CAD 64.15CAD 64.702,322,300
2025-11-10CAD 64.82CAD 64.92CAD 63.95CAD 64.581,735,100
2025-11-07CAD 63.26CAD 64.31CAD 62.84CAD 64.284,072,900
2025-11-06CAD 64.63CAD 64.92CAD 63.34CAD 64.462,536,800
2025-11-05CAD 64.32CAD 64.90CAD 64.06CAD 64.751,737,300
2025-11-04CAD 63.44CAD 64.73CAD 63.44CAD 64.212,618,100
2025-11-03CAD 64.62CAD 64.88CAD 63.69CAD 64.622,048,100
2025-10-31CAD 63.93CAD 64.63CAD 63.45CAD 64.591,534,800
2025-10-30CAD 64.87CAD 65.18CAD 63.81CAD 64.032,512,900
2025-10-29CAD 66.03CAD 66.12CAD 64.57CAD 64.921,918,400
2025-10-28CAD 65.97CAD 68.11CAD 65.50CAD 66.182,407,500
2025-10-27CAD 65.70CAD 66.10CAD 65.25CAD 65.431,458,500
2025-10-24CAD 64.27CAD 65.21CAD 64.08CAD 64.671,244,100
2025-10-23CAD 62.96CAD 63.68CAD 62.68CAD 63.592,207,100
2025-10-22CAD 62.86CAD 63.39CAD 62.39CAD 63.011,722,000
2025-10-21CAD 63.10CAD 63.76CAD 63.07CAD 63.311,428,600
2025-10-20CAD 62.67CAD 63.61CAD 62.67CAD 63.311,083,400
2025-10-17CAD 61.39CAD 62.46CAD 61.39CAD 62.251,626,600
2025-10-16CAD 63.77CAD 63.77CAD 61.56CAD 61.861,866,600
2025-10-15CAD 64.44CAD 64.95CAD 63.26CAD 63.672,061,400
2025-10-14CAD 62.44CAD 64.00CAD 61.72CAD 63.641,960,300
2025-10-10CAD 63.69CAD 63.69CAD 60.20CAD 60.291,649,700
2025-10-09CAD 63.67CAD 63.84CAD 62.80CAD 63.121,451,850