Brookfield Corporation - BN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	90.16	89.85	89.85	90.45	89.5	1.21M
August 15, 2025	90.35	90.48	90.48	90.97	89.85	1.04M
August 14, 2025	90.12	90.61	90.61	91.15	90	1.27M
August 13, 2025	91.32	91.18	91.18	91.52	90.42	1.97M
August 12, 2025	88.89	90.35	90.35	90.64	88.89	1.43M
August 11, 2025	88.68	88.7	88.7	89.26	88.44	1.42M
August 08, 2025	89.63	89.03	89.03	89.92	88.4	1.33M
August 07, 2025	93.03	89.3	89.3	93.1	88.82	2.35M
August 06, 2025	92.88	92.87	92.87	93.65	92.27	2.42M
August 05, 2025	92.14	92.58	92.58	93	91.14	2.04M
August 01, 2025	90.79	90.11	90.11	91	88.88	2.2M
July 31, 2025	93.28	92.81	92.81	94.82	92.48	1.81M
July 30, 2025	93.75	93.4	93.4	94.67	92.37	2.72M
July 29, 2025	93.4	93.35	93.35	93.56	92	1.03M
July 28, 2025	92.8	92.76	92.76	93.06	91.92	1.21M
July 25, 2025	92.42	92.66	92.66	93	91.79	818,900
July 24, 2025	93.03	92.03	92.03	93.37	91.65	2.87M
July 23, 2025	90.66	92.12	92.12	92.55	90.66	1.04M
July 22, 2025	90.62	90.4	90.4	90.74	89.35	1.27M
July 21, 2025	92.87	90.77	90.77	92.87	90.69	808,500
July 18, 2025	93.87	92.31	92.31	94	92.29	1.4M
July 17, 2025	89.53	93.67	93.67	93.87	89.53	2.55M
July 16, 2025	87.17	90.02	90.02	90.05	86.72	1.39M
July 15, 2025	87.56	86.87	86.87	87.83	86.7	893,300
July 14, 2025	85.97	87.52	87.52	87.61	85.63	881,300
July 11, 2025	86.07	86.38	86.38	86.6	85.78	1.24M
July 10, 2025	85.73	87.35	87.35	87.6	85.43	1.56M
July 09, 2025	86.38	85.61	85.61	86.47	84.7	1.96M
July 08, 2025	86.42	85.95	85.95	86.61	85.69	2.02M
July 07, 2025	87.71	85.98	85.98	88.09	85.84	2.55M
July 04, 2025	87.46	87.39	87.39	87.5	87.15	402,405
July 03, 2025	86	87.44	87.44	87.44	85.51	1.23M
July 02, 2025	83.96	85.14	85.14	85.22	82.99	1.63M
June 30, 2025	84.7	84.28	84.28	84.78	83.49	1.7M
June 27, 2025	83.4	84.41	84.41	85.1	83.3	1.68M
June 26, 2025	82.94	83.35	83.35	83.46	82.64	1.63M
June 25, 2025	84.4	82.6	82.6	84.4	82.17	1.36M
June 24, 2025	82.62	84.22	84.22	84.43	82.5	1.48M
June 23, 2025	80.6	81.86	81.86	81.96	80.1	2.49M
June 20, 2025	82	81.04	81.04	82.24	80.48	6.14M
June 19, 2025	81.15	80.96	80.96	81.15	79.91	467,900
June 18, 2025	79.94	81.46	81.46	81.93	79.58	2.29M
June 17, 2025	79.08	79.12	79.12	79.53	78.55	2.25M
June 16, 2025	79.07	79.49	79.49	80.38	79	1.58M
June 13, 2025	79.84	78.52	78.52	79.84	78.24	1.1M
June 12, 2025	80.44	80.61	80.49	80.8	79.96	771,900
June 11, 2025	81.22	80.87	80.75	81.9	80.59	1.15M
June 10, 2025	80.26	80.8	80.68	80.83	79.69	1.21M
June 09, 2025	80.65	80.17	80.17	80.71	78.27	2.09M
June 06, 2025	80.4	80.65	80.65	81.04	80.12	959,500
June 05, 2025	79.48	79.42	79.42	79.83	78.77	917,300
June 04, 2025	79.97	79.21	79.21	80.18	79.15	1.08M
June 03, 2025	79.23	79.85	79.85	80.43	78.88	1.06M
June 02, 2025	78.86	79.2	79.2	79.39	77.74	1.2M
May 30, 2025	79.47	79.25	79.25	79.72	78.29	4.73M
May 29, 2025	80.42	79.68	79.68	80.47	79.05	3M
May 28, 2025	80.2	79.82	79.82	80.38	79.53	1.33M
May 27, 2025	79.55	80.39	80.39	80.4	79.25	2.08M
May 26, 2025	79.35	79.09	79.09	79.45	78.2	476,728
May 23, 2025	78.33	78.38	78.38	79.05	78.1	1.67M

Brookfield Corporation (BN.TO) TSX