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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	62.23	63	63	63.09	61.25	2.16M
November 20, 2025	62.71	61.6	61.6	62.95	61.35	1.74M
November 19, 2025	61.16	61.46	61.46	61.49	60.23	1.97M
November 18, 2025	59	60.68	60.68	60.85	58.75	2.64M
November 17, 2025	61	60.2	60.2	61.63	59.73	3.2M
November 14, 2025	60.68	61.75	61.75	61.87	60.55	2.73M
November 13, 2025	65.23	61.39	61.39	65.56	60.36	4.75M
November 12, 2025	64.93	65.68	65.68	65.99	64.75	1.6M
November 11, 2025	64.54	64.7	64.7	65.27	64.15	2.32M
November 10, 2025	64.82	64.58	64.58	64.92	63.95	1.74M
November 07, 2025	63.26	64.28	64.28	64.31	62.84	4.07M
November 06, 2025	64.63	64.46	64.46	64.92	63.34	2.54M
November 05, 2025	64.32	64.75	64.75	64.9	64.06	1.74M
November 04, 2025	63.44	64.21	64.21	64.73	63.44	2.62M
November 03, 2025	64.62	64.62	64.62	64.88	63.69	2.05M
October 31, 2025	63.93	64.59	64.59	64.63	63.45	1.53M
October 30, 2025	64.87	64.03	64.03	65.18	63.81	2.51M
October 29, 2025	66.03	64.92	64.92	66.12	64.57	1.87M
October 28, 2025	65.97	66.18	66.18	68.11	65.5	2.41M
October 27, 2025	65.7	65.43	65.43	66.1	65.25	1.46M
October 24, 2025	64.27	64.67	64.67	65.21	64.08	1.24M
October 23, 2025	62.96	63.59	63.59	63.68	62.68	2.21M
October 22, 2025	62.86	63.01	63.01	63.39	62.39	1.72M
October 21, 2025	63.1	63.31	63.31	63.76	63.07	1.43M
October 20, 2025	62.67	63.31	63.31	63.61	62.67	1.08M
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

Brookfield Corporation (BN.TO) TSX