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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.18	62.96	62.96	63.5	62.34	2.34M
February 19, 2026	64.73	63.25	63.25	64.98	62.48	2.85M
February 18, 2026	65.12	64.96	64.96	65.32	64.6	3.32M
February 17, 2026	65.21	65.14	65.14	65.99	64.55	3.34M
February 13, 2026	64.76	65.06	65.06	65.62	64.46	1.82M
February 12, 2026	64.88	64.81	64.81	66.3	63.66	4.31M
February 11, 2026	65.24	63.31	63.31	65.24	63.28	4.72M
February 10, 2026	63.79	64.71	64.71	64.97	63.26	2.98M
February 09, 2026	61.75	63.58	63.58	63.69	61.75	5.14M
February 06, 2026	61.28	61.71	61.71	61.93	60.83	5.26M
February 05, 2026	61.81	60.67	60.67	62.45	60.41	3.46M
February 04, 2026	61.5	62.67	62.67	62.9	60.92	3.44M
February 03, 2026	63.25	60.83	60.83	63.7	60.04	3.64M
February 02, 2026	61.56	63.72	63.72	64.05	61.56	2.27M
January 30, 2026	62.54	62.07	62.07	62.91	61.54	2.65M
January 29, 2026	64.17	62.8	62.8	64.65	62.58	5.48M
January 28, 2026	64.38	63.86	63.86	64.41	63.06	1.82M
January 27, 2026	64.24	64.42	64.42	65.08	64.08	1.79M
January 26, 2026	64.97	64.41	64.41	65.08	63.65	1.9M
January 23, 2026	64.09	64.61	64.61	64.63	63.5	2.16M
January 22, 2026	64.66	64.26	64.26	65.01	64.24	1.56M
January 21, 2026	63.23	64.04	64.04	64.54	62.88	2.76M
January 20, 2026	64.56	62.65	62.65	64.63	62.53	3.46M
January 19, 2026	65.03	65.04	65.04	65.69	64.13	680,408
January 16, 2026	65.85	65.91	65.91	66.38	65.53	2.71M
January 15, 2026	66.24	65.73	65.73	66.88	65.48	1.85M
January 14, 2026	65.5	65.65	65.65	65.8	64.64	1.95M
January 13, 2026	66.71	65.64	65.64	66.71	65.15	3.59M
January 12, 2026	65.83	66.47	66.47	66.73	65.27	1.81M
January 09, 2026	65.88	66.35	66.35	66.83	65.5	2.69M
January 08, 2026	64.87	65.48	65.48	65.76	64.76	2.05M
January 07, 2026	67.7	65.32	65.32	68.1	65.29	2.9M
January 06, 2026	67.39	67.9	67.9	68.44	66.46	4.52M
January 05, 2026	64.48	67.17	67.17	67.47	64.4	4.13M
January 02, 2026	63.34	64.09	64.09	64.38	62.72	1.53M
December 31, 2025	63.4	63.02	63.02	63.7	62.98	1.67M
December 30, 2025	64.05	63.38	63.38	64.37	63.38	2.25M
December 29, 2025	63.66	64.04	64.04	64.36	63.66	2.95M
December 23, 2025	63.4	63.32	63.32	63.91	63.25	2.07M
December 22, 2025	62.77	63.49	63.49	63.6	62.26	2.53M
December 19, 2025	62.32	62.47	62.47	62.78	62.03	8.54M
December 18, 2025	61.92	61.72	61.72	63	61.52	2.2M
December 17, 2025	62.25	61.35	61.35	62.55	61.1	2.94M
December 16, 2025	62.22	61.9	61.9	62.45	61.72	4.18M
December 15, 2025	63.24	62.39	62.31	63.43	62.05	2.75M
December 12, 2025	64.13	62.87	62.87	64.49	62.5	2.27M
December 11, 2025	65.22	64.13	64.13	65.85	64.09	3.28M
December 10, 2025	64.34	65.41	65.41	65.77	64.2	2.44M
December 09, 2025	64.41	64.65	64.65	65.11	64.18	2.34M
December 08, 2025	64.53	64.32	64.32	64.58	63.41	1.54M
December 05, 2025	65.05	64.54	64.54	65.49	64.35	1.98M
December 04, 2025	64.87	65.2	65.2	65.26	64.36	1.89M
December 03, 2025	64.8	64.88	64.88	65.57	64.29	2.62M
December 02, 2025	65.15	64.77	64.77	65.91	64.6	2.58M
December 01, 2025	65.06	64.87	64.87	65.57	64.63	2.24M
November 28, 2025	65.44	65.98	65.98	66.26	65.14	2.26M
November 27, 2025	65.28	65.56	65.56	65.82	65.24	1.43M
November 26, 2025	65.41	65.45	65.45	65.95	65	947,621
November 25, 2025	63.26	64.96	64.96	65.26	63.26	2.2M
November 24, 2025	63.25	63.65	63.65	63.99	62.48	5.68M

Brookfield Corporation (BN.TO) TSX