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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	61.39	62.25	62.25	62.46	61.39	1.63M
October 16, 2025	63.77	61.86	61.86	63.77	61.56	1.87M
October 15, 2025	64.44	63.67	63.67	64.95	63.26	2.06M
October 14, 2025	62.44	63.64	63.64	64	61.72	1.96M
October 10, 2025	63.69	60.29	60.29	63.69	60.2	1.65M
October 09, 2025	63.67	63.12	63.12	63.84	62.8	1.45M
October 08, 2025	63.37	63.32	63.32	63.57	62.39	1.39M
October 07, 2025	63.67	62.99	62.99	63.96	62.57	2.35M
October 06, 2025	64.8	63.3	63.3	64.8	62.81	1.35M
October 03, 2025	63.95	63.91	63.91	64.33	63.5	1.27M
October 02, 2025	63.48	63.45	63.45	63.73	62.85	1.68M
October 01, 2025	63.2	63.11	63.11	63.99	63.1	1.68M
September 30, 2025	64.09	63.66	63.66	64.55	62.67	4.89M
September 29, 2025	63.88	64.19	64.19	64.65	63.77	4.03M
September 26, 2025	63.99	63.56	63.56	64.18	63.48	2.46M
September 25, 2025	64.41	63.61	63.61	64.51	63.05	2.68M
September 24, 2025	65.92	64.58	64.58	66.4	64.57	4.23M
September 23, 2025	67.27	66.05	66.05	68.39	66.04	3.01M
September 22, 2025	65.99	67.01	67.01	67.29	65.16	2.62M
September 19, 2025	67.07	66.01	66.01	67.07	64.93	10.72M
September 18, 2025	64.45	65.04	65.04	65.32	64.17	1.81M
September 17, 2025	63.97	63.65	63.65	64.64	63.07	2.24M
September 16, 2025	63.47	63.97	63.97	64.15	63.29	2.62M
September 15, 2025	62.79	63.71	63.71	63.73	62.67	2.82M
September 12, 2025	63.22	62.53	62.53	63.29	62.46	2.05M
September 11, 2025	62.1	63.39	63.3	64.26	61.98	2.63M
September 10, 2025	61.7	61.99	61.91	62.66	61.22	1.95M
September 09, 2025	60.99	61.17	61.09	61.79	60.91	1.89M
September 08, 2025	61.55	61.34	61.26	62.01	60.55	2.06M
September 05, 2025	61.85	61.44	61.36	62.32	60.22	1.92M
September 04, 2025	60.47	61.37	61.29	61.51	59.91	1.88M
September 03, 2025	61	60.11	60.03	61	59.43	1.99M
September 02, 2025	60.42	60.96	60.88	61.15	59.08	2.45M
August 29, 2025	60.31	60.18	60.1	60.57	59.74	2.87M
August 28, 2025	60.52	60.35	60.27	60.87	60.17	2.28M
August 27, 2025	60.01	60.23	60.15	60.51	59.95	2.08M
August 26, 2025	59.77	60.38	60.3	60.43	59.37	3.01M
August 25, 2025	60.31	59.98	59.9	60.68	59.57	1.94M
August 22, 2025	59.59	60.77	60.69	60.92	59.55	3.38M
August 21, 2025	59.03	59.39	59.31	59.39	58.77	1.86M
August 20, 2025	59.59	59.26	59.18	59.74	58.75	2.62M
August 19, 2025	59.73	59.61	59.53	60.39	59.58	2.69M
August 18, 2025	60.11	59.9	59.82	60.3	59.67	1.82M
August 15, 2025	60.23	60.32	60.24	60.65	59.9	1.57M
August 14, 2025	60.08	60.41	60.33	60.77	60	1.91M
August 13, 2025	60.88	60.79	60.71	61.01	60.28	2.95M
August 12, 2025	59.26	60.23	60.15	60.43	59.26	2.14M
August 11, 2025	59.12	59.13	59.05	59.51	58.96	2.13M
August 08, 2025	59.75	59.35	59.27	59.95	58.93	1.99M
August 07, 2025	62.02	59.53	59.45	62.07	59.21	3.52M
August 06, 2025	61.92	61.91	61.83	62.43	61.51	3.63M
August 05, 2025	61.43	61.72	61.64	62	60.76	3.07M
August 01, 2025	60.53	60.07	59.99	60.67	59.25	3.3M
July 31, 2025	62.19	61.87	61.79	63.21	61.65	2.71M
July 30, 2025	62.5	62.27	62.19	63.11	61.58	4.08M
July 29, 2025	62.27	62.23	62.15	62.37	61.33	1.54M
July 28, 2025	61.87	61.84	61.76	62.04	61.28	1.82M
July 25, 2025	61.61	61.77	61.69	62	61.19	1.23M
July 24, 2025	62.02	61.35	61.27	62.25	61.1	4.31M
July 23, 2025	60.44	61.41	61.33	61.7	60.44	1.56M

Brookfield Corporation (BN.TO) TSX