Brookfield Corporation (TSX:BN)
Canada
· Delayed Price · Currency is CAD 64.54
-0.66 (-1.01%)
At close: Dec 5, 2025
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.05 | 65.49 | 64.35 | 64.54 | 64.54 | -1.01% | 1,981,541 |
| Dec 4, 2025 | 64.87 | 65.26 | 64.36 | 65.20 | 65.20 | 0.49% | 1,907,187 |
| Dec 3, 2025 | 64.80 | 65.57 | 64.29 | 64.88 | 64.88 | 0.17% | 2,607,433 |
| Dec 2, 2025 | 65.15 | 65.91 | 64.60 | 64.77 | 64.77 | -0.15% | 2,582,846 |
| Dec 1, 2025 | 65.06 | 65.57 | 64.63 | 64.87 | 64.87 | -1.68% | 2,239,548 |
| Nov 28, 2025 | 65.44 | 66.26 | 65.14 | 65.98 | 65.98 | 0.64% | 2,256,655 |
| Nov 27, 2025 | 65.28 | 65.82 | 65.24 | 65.56 | 65.56 | 0.21% | 1,433,310 |
| Nov 26, 2025 | 65.41 | 65.95 | 65.00 | 65.42 | 65.42 | 0.71% | 1,399,259 |
| Nov 25, 2025 | 63.26 | 65.26 | 63.26 | 64.96 | 64.96 | 2.06% | 2,201,998 |
| Nov 24, 2025 | 63.25 | 63.99 | 62.48 | 63.65 | 63.65 | 1.03% | 5,678,041 |
| Nov 21, 2025 | 62.23 | 63.09 | 61.25 | 63.00 | 63.00 | 2.27% | 2,162,757 |
| Nov 20, 2025 | 62.71 | 62.95 | 61.35 | 61.60 | 61.60 | 0.23% | 1,736,914 |
| Nov 19, 2025 | 61.16 | 61.49 | 60.23 | 61.46 | 61.46 | 1.29% | 1,965,632 |
| Nov 18, 2025 | 59.00 | 60.85 | 58.75 | 60.68 | 60.68 | 0.80% | 2,638,716 |
| Nov 17, 2025 | 61.00 | 61.63 | 59.73 | 60.20 | 60.20 | -2.51% | 3,198,838 |
| Nov 14, 2025 | 60.68 | 61.87 | 60.55 | 61.75 | 61.75 | 0.59% | 2,726,904 |
| Nov 13, 2025 | 65.23 | 65.56 | 60.36 | 61.39 | 61.39 | -6.53% | 4,751,412 |
| Nov 12, 2025 | 64.93 | 65.99 | 64.75 | 65.68 | 65.68 | 1.51% | 1,595,226 |
| Nov 11, 2025 | 64.54 | 65.27 | 64.15 | 64.70 | 64.70 | 0.19% | 2,322,325 |
| Nov 10, 2025 | 64.82 | 64.92 | 63.95 | 64.58 | 64.58 | 0.47% | 1,735,144 |
| Nov 7, 2025 | 63.26 | 64.31 | 62.84 | 64.28 | 64.28 | -0.28% | 4,072,873 |
| Nov 6, 2025 | 64.63 | 64.92 | 63.34 | 64.46 | 64.46 | -0.45% | 2,536,828 |
| Nov 5, 2025 | 64.32 | 64.90 | 64.06 | 64.75 | 64.75 | 0.84% | 1,737,349 |
| Nov 4, 2025 | 63.44 | 64.73 | 63.44 | 64.21 | 64.21 | -0.63% | 2,618,083 |
| Nov 3, 2025 | 64.62 | 64.88 | 63.69 | 64.62 | 64.62 | 0.05% | 2,048,089 |
| Oct 31, 2025 | 63.93 | 64.63 | 63.45 | 64.59 | 64.59 | 0.87% | 1,534,829 |
| Oct 30, 2025 | 64.87 | 65.18 | 63.81 | 64.03 | 64.03 | -1.37% | 2,512,868 |
| Oct 29, 2025 | 66.03 | 66.12 | 64.57 | 64.92 | 64.92 | -1.90% | 1,918,426 |
| Oct 28, 2025 | 65.97 | 68.11 | 65.50 | 66.18 | 66.18 | 1.15% | 2,407,496 |
| Oct 27, 2025 | 65.70 | 66.10 | 65.25 | 65.43 | 65.43 | 1.18% | 1,458,520 |
| Oct 24, 2025 | 64.27 | 65.21 | 64.08 | 64.67 | 64.67 | 1.70% | 1,244,079 |
| Oct 23, 2025 | 62.96 | 63.68 | 62.68 | 63.59 | 63.59 | 0.92% | 2,207,131 |
| Oct 22, 2025 | 62.86 | 63.39 | 62.39 | 63.01 | 63.01 | -0.47% | 1,722,001 |
| Oct 21, 2025 | 63.10 | 63.76 | 63.07 | 63.31 | 63.31 | - | 1,428,633 |
| Oct 20, 2025 | 62.67 | 63.61 | 62.67 | 63.31 | 63.31 | 1.70% | 1,083,354 |
| Oct 17, 2025 | 61.39 | 62.46 | 61.39 | 62.25 | 62.25 | 0.63% | 1,626,575 |
| Oct 16, 2025 | 63.77 | 63.77 | 61.56 | 61.86 | 61.86 | -2.84% | 1,866,575 |
| Oct 15, 2025 | 64.44 | 64.95 | 63.26 | 63.67 | 63.67 | 0.05% | 2,061,447 |
| Oct 14, 2025 | 62.44 | 64.00 | 61.72 | 63.64 | 63.64 | 5.56% | 1,960,299 |
| Oct 10, 2025 | 63.69 | 63.69 | 60.20 | 60.29 | 60.29 | -4.48% | 1,649,713 |
| Oct 9, 2025 | 63.67 | 63.84 | 62.80 | 63.12 | 63.12 | -0.32% | 1,451,869 |
| Oct 8, 2025 | 63.37 | 63.57 | 62.39 | 63.32 | 63.32 | 0.52% | 1,393,026 |
| Oct 7, 2025 | 63.67 | 63.96 | 62.57 | 62.99 | 62.99 | -0.48% | 2,346,046 |
| Oct 6, 2025 | 64.80 | 64.80 | 62.81 | 63.30 | 63.30 | -0.95% | 1,352,263 |
| Oct 3, 2025 | 63.95 | 64.33 | 63.50 | 63.91 | 63.91 | 0.73% | 1,265,515 |
| Oct 2, 2025 | 63.48 | 63.73 | 62.85 | 63.45 | 63.45 | 0.53% | 1,681,608 |
| Oct 1, 2025 | 63.20 | 63.99 | 63.10 | 63.11 | 63.11 | -0.86% | 1,682,052 |
| Sep 30, 2025 | 64.09 | 64.55 | 62.67 | 63.66 | 63.66 | -0.83% | 4,893,592 |
| Sep 29, 2025 | 63.88 | 64.65 | 63.77 | 64.19 | 64.19 | 1.00% | 4,027,593 |
| Sep 26, 2025 | 63.99 | 64.18 | 63.48 | 63.56 | 63.56 | -0.07% | 2,460,147 |
| Sep 25, 2025 | 64.41 | 64.51 | 63.05 | 63.61 | 63.61 | -1.51% | 2,677,650 |
| Sep 24, 2025 | 65.92 | 66.40 | 64.57 | 64.58 | 64.58 | -2.22% | 4,226,187 |
| Sep 23, 2025 | 67.27 | 68.39 | 66.04 | 66.05 | 66.05 | -1.43% | 3,008,931 |
| Sep 22, 2025 | 65.99 | 67.29 | 65.16 | 67.01 | 67.01 | 1.51% | 2,623,029 |
| Sep 19, 2025 | 67.07 | 67.07 | 64.93 | 66.01 | 66.01 | 1.50% | 10,718,829 |
| Sep 18, 2025 | 64.45 | 65.32 | 64.17 | 65.04 | 65.04 | 2.18% | 1,806,799 |
| Sep 17, 2025 | 63.97 | 64.64 | 63.07 | 63.65 | 63.65 | -0.49% | 2,240,193 |
| Sep 16, 2025 | 63.47 | 64.15 | 63.29 | 63.97 | 63.97 | 0.40% | 2,623,465 |
| Sep 15, 2025 | 62.79 | 63.73 | 62.67 | 63.71 | 63.71 | 1.89% | 2,818,647 |
| Sep 12, 2025 | 63.22 | 63.29 | 62.46 | 62.53 | 62.53 | -1.35% | 2,052,406 |
| Sep 11, 2025 | 62.10 | 64.26 | 61.98 | 63.39 | 63.30 | 2.25% | 2,628,690 |
| Sep 10, 2025 | 61.70 | 62.66 | 61.22 | 61.99 | 61.91 | 1.34% | 1,950,763 |
| Sep 9, 2025 | 60.99 | 61.79 | 60.91 | 61.17 | 61.09 | -0.27% | 1,886,406 |
| Sep 8, 2025 | 61.55 | 62.01 | 60.55 | 61.34 | 61.26 | -0.16% | 2,056,027 |
| Sep 5, 2025 | 61.85 | 62.32 | 60.22 | 61.44 | 61.36 | 0.11% | 1,918,050 |
| Sep 4, 2025 | 60.47 | 61.51 | 59.91 | 61.37 | 61.29 | 2.11% | 1,883,328 |
| Sep 3, 2025 | 61.00 | 61.00 | 59.43 | 60.11 | 60.03 | -1.40% | 1,986,930 |
| Sep 2, 2025 | 60.42 | 61.15 | 59.08 | 60.96 | 60.88 | 1.30% | 2,452,204 |
| Aug 29, 2025 | 60.31 | 60.57 | 59.74 | 60.18 | 60.10 | -0.29% | 2,873,632 |
| Aug 28, 2025 | 60.52 | 60.87 | 60.17 | 60.35 | 60.27 | 0.20% | 2,279,770 |
| Aug 27, 2025 | 60.01 | 60.51 | 59.95 | 60.23 | 60.15 | -0.24% | 2,079,594 |
| Aug 26, 2025 | 59.77 | 60.43 | 59.36 | 60.38 | 60.30 | 0.67% | 3,006,934 |
| Aug 25, 2025 | 60.31 | 60.68 | 59.57 | 59.98 | 59.90 | -1.30% | 1,937,595 |
| Aug 22, 2025 | 59.59 | 60.92 | 59.55 | 60.77 | 60.69 | 2.33% | 3,383,320 |
| Aug 21, 2025 | 59.03 | 59.39 | 58.77 | 59.39 | 59.31 | 0.21% | 1,864,575 |
| Aug 20, 2025 | 59.59 | 59.74 | 58.75 | 59.26 | 59.18 | -0.58% | 2,616,103 |
| Aug 19, 2025 | 59.73 | 60.39 | 59.58 | 59.61 | 59.53 | -0.49% | 2,688,957 |
| Aug 18, 2025 | 60.11 | 60.30 | 59.67 | 59.90 | 59.82 | -0.70% | 1,815,769 |
| Aug 15, 2025 | 60.23 | 60.65 | 59.90 | 60.32 | 60.24 | -0.14% | 1,565,520 |
| Aug 14, 2025 | 60.08 | 60.77 | 60.00 | 60.41 | 60.33 | -0.63% | 1,907,650 |
| Aug 13, 2025 | 60.88 | 61.01 | 60.28 | 60.79 | 60.71 | 0.92% | 2,951,823 |
| Aug 12, 2025 | 59.26 | 60.43 | 59.26 | 60.23 | 60.15 | 1.86% | 2,139,247 |
| Aug 11, 2025 | 59.12 | 59.51 | 58.96 | 59.13 | 59.06 | -0.37% | 2,125,473 |
| Aug 8, 2025 | 59.75 | 59.95 | 58.93 | 59.35 | 59.28 | -0.30% | 1,993,420 |
| Aug 7, 2025 | 62.02 | 62.07 | 59.21 | 59.53 | 59.46 | -3.84% | 3,522,685 |
| Aug 6, 2025 | 61.92 | 62.43 | 61.51 | 61.91 | 61.83 | 0.31% | 3,627,609 |
| Aug 5, 2025 | 61.43 | 62.00 | 60.76 | 61.72 | 61.64 | 2.74% | 3,065,548 |
| Aug 1, 2025 | 60.53 | 60.67 | 59.25 | 60.07 | 59.99 | -2.91% | 3,300,270 |
| Jul 31, 2025 | 62.19 | 63.21 | 61.65 | 61.87 | 61.79 | -0.63% | 2,710,293 |
| Jul 30, 2025 | 62.50 | 63.11 | 61.58 | 62.27 | 62.19 | 0.05% | 4,076,793 |
| Jul 29, 2025 | 62.27 | 62.37 | 61.33 | 62.23 | 62.15 | 0.64% | 1,544,833 |
| Jul 28, 2025 | 61.87 | 62.04 | 61.28 | 61.84 | 61.76 | 0.11% | 1,817,472 |
| Jul 25, 2025 | 61.61 | 62.00 | 61.19 | 61.77 | 61.69 | 0.68% | 1,228,339 |
| Jul 24, 2025 | 62.02 | 62.25 | 61.10 | 61.35 | 61.27 | -0.10% | 4,310,749 |
| Jul 23, 2025 | 60.44 | 61.70 | 60.44 | 61.41 | 61.33 | 1.90% | 1,555,719 |
| Jul 22, 2025 | 60.41 | 60.49 | 59.57 | 60.27 | 60.19 | -0.41% | 1,905,438 |
| Jul 21, 2025 | 61.91 | 61.91 | 60.46 | 60.51 | 60.43 | -1.67% | 1,212,724 |
| Jul 18, 2025 | 62.58 | 62.67 | 61.53 | 61.54 | 61.46 | -1.45% | 2,112,441 |
| Jul 17, 2025 | 59.69 | 62.58 | 59.69 | 62.45 | 62.36 | 4.06% | 3,823,569 |
| Jul 16, 2025 | 58.11 | 60.03 | 57.81 | 60.01 | 59.93 | 3.63% | 2,082,798 |