Brookfield Corporation (TSX:BN)
Canada
· Delayed Price · Currency is CAD 55.97
-2.10 (-3.62%)
At close: Mar 6, 2026
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.71 | 56.82 | 55.26 | 55.97 | 55.97 | -3.62% | 3,343,950 |
| Mar 5, 2026 | 58.55 | 59.08 | 57.47 | 58.07 | 58.07 | -1.56% | 4,719,067 |
| Mar 4, 2026 | 59.00 | 59.58 | 58.73 | 58.99 | 58.99 | 0.31% | 2,271,507 |
| Mar 3, 2026 | 58.25 | 59.31 | 56.93 | 58.81 | 58.81 | -2.15% | 3,324,876 |
| Mar 2, 2026 | 58.27 | 60.77 | 57.81 | 60.10 | 60.10 | 0.47% | 2,124,535 |
| Feb 27, 2026 | 61.04 | 61.16 | 58.94 | 59.82 | 59.82 | -3.83% | 6,733,736 |
| Feb 26, 2026 | 62.69 | 63.11 | 61.41 | 62.20 | 62.20 | -0.26% | 2,065,547 |
| Feb 25, 2026 | 61.91 | 62.65 | 61.07 | 62.36 | 62.36 | 1.14% | 2,312,800 |
| Feb 24, 2026 | 60.00 | 61.88 | 59.82 | 61.66 | 61.66 | 2.29% | 3,144,212 |
| Feb 23, 2026 | 62.51 | 62.68 | 59.86 | 60.28 | 60.28 | -4.26% | 4,247,082 |
| Feb 20, 2026 | 63.18 | 63.50 | 62.34 | 62.96 | 62.96 | -0.46% | 2,343,519 |
| Feb 19, 2026 | 64.73 | 64.98 | 62.48 | 63.25 | 63.25 | -2.63% | 2,852,982 |
| Feb 18, 2026 | 65.12 | 65.32 | 64.60 | 64.96 | 64.96 | -0.28% | 3,318,062 |
| Feb 17, 2026 | 65.21 | 65.99 | 64.55 | 65.14 | 65.14 | 0.12% | 3,314,194 |
| Feb 13, 2026 | 64.76 | 65.62 | 64.46 | 65.06 | 65.06 | 0.39% | 1,816,642 |
| Feb 12, 2026 | 64.88 | 66.30 | 63.66 | 64.81 | 64.81 | 2.37% | 4,309,300 |
| Feb 11, 2026 | 65.24 | 65.24 | 63.28 | 63.31 | 63.31 | -2.16% | 4,728,381 |
| Feb 10, 2026 | 63.79 | 64.97 | 63.26 | 64.71 | 64.71 | 1.78% | 2,979,149 |
| Feb 9, 2026 | 61.75 | 63.69 | 61.75 | 63.58 | 63.58 | 3.03% | 5,112,205 |
| Feb 6, 2026 | 61.28 | 61.93 | 60.83 | 61.71 | 61.71 | 1.71% | 5,257,290 |
| Feb 5, 2026 | 61.81 | 62.45 | 60.41 | 60.67 | 60.67 | -3.19% | 3,378,250 |
| Feb 4, 2026 | 61.50 | 62.90 | 60.92 | 62.67 | 62.67 | 3.02% | 3,441,409 |
| Feb 3, 2026 | 63.25 | 63.70 | 60.04 | 60.83 | 60.83 | -4.54% | 3,644,360 |
| Feb 2, 2026 | 61.56 | 64.05 | 61.56 | 63.72 | 63.72 | 2.66% | 2,270,213 |
| Jan 30, 2026 | 62.54 | 62.91 | 61.54 | 62.07 | 62.07 | -1.16% | 2,647,920 |
| Jan 29, 2026 | 64.17 | 64.65 | 62.58 | 62.80 | 62.80 | -1.66% | 5,483,672 |
| Jan 28, 2026 | 64.38 | 64.41 | 63.06 | 63.86 | 63.86 | -0.87% | 1,818,945 |
| Jan 27, 2026 | 64.24 | 65.08 | 64.08 | 64.42 | 64.42 | 0.02% | 1,789,203 |
| Jan 26, 2026 | 64.97 | 65.08 | 63.65 | 64.41 | 64.41 | -0.31% | 1,897,702 |
| Jan 23, 2026 | 64.09 | 64.63 | 63.50 | 64.61 | 64.61 | 0.54% | 2,159,266 |
| Jan 22, 2026 | 64.66 | 65.01 | 64.24 | 64.26 | 64.26 | 0.34% | 1,555,665 |
| Jan 21, 2026 | 63.23 | 64.54 | 62.88 | 64.04 | 64.04 | 2.22% | 2,759,999 |
| Jan 20, 2026 | 64.56 | 64.63 | 62.53 | 62.65 | 62.65 | -3.67% | 3,473,104 |
| Jan 19, 2026 | 65.03 | 65.69 | 64.13 | 65.04 | 65.04 | -1.32% | 680,408 |
| Jan 16, 2026 | 65.85 | 66.38 | 65.53 | 65.91 | 65.91 | 0.27% | 2,673,336 |
| Jan 15, 2026 | 66.24 | 66.88 | 65.48 | 65.73 | 65.73 | 0.12% | 1,849,436 |
| Jan 14, 2026 | 65.50 | 65.80 | 64.64 | 65.65 | 65.65 | 0.02% | 1,943,420 |
| Jan 13, 2026 | 66.71 | 66.71 | 65.15 | 65.64 | 65.64 | -1.25% | 3,589,585 |
| Jan 12, 2026 | 65.83 | 66.73 | 65.27 | 66.47 | 66.47 | 0.18% | 1,801,691 |
| Jan 9, 2026 | 65.88 | 66.83 | 65.50 | 66.35 | 66.35 | 1.33% | 2,687,295 |
| Jan 8, 2026 | 64.87 | 65.76 | 64.76 | 65.48 | 65.48 | 0.24% | 2,048,119 |
| Jan 7, 2026 | 67.70 | 68.10 | 65.29 | 65.32 | 65.32 | -3.80% | 2,930,872 |
| Jan 6, 2026 | 67.39 | 68.44 | 66.46 | 67.90 | 67.90 | 1.09% | 4,515,487 |
| Jan 5, 2026 | 64.48 | 67.47 | 64.40 | 67.17 | 67.17 | 4.81% | 4,125,781 |
| Jan 2, 2026 | 63.34 | 64.38 | 62.72 | 64.09 | 64.09 | 1.70% | 1,534,116 |
| Dec 31, 2025 | 63.40 | 63.70 | 62.98 | 63.02 | 63.02 | -0.57% | 1,664,271 |
| Dec 30, 2025 | 64.05 | 64.37 | 63.38 | 63.38 | 63.38 | -1.03% | 2,208,657 |
| Dec 29, 2025 | 63.66 | 64.36 | 63.66 | 64.04 | 64.04 | 0.45% | 2,950,366 |
| Dec 24, 2025 | 63.25 | 64.15 | 63.11 | 63.75 | 63.75 | 0.68% | 420,026 |
| Dec 23, 2025 | 63.40 | 63.91 | 63.25 | 63.32 | 63.32 | -0.27% | 2,068,373 |
| Dec 22, 2025 | 62.77 | 63.60 | 62.26 | 63.49 | 63.49 | 1.63% | 2,303,969 |
| Dec 19, 2025 | 62.32 | 62.78 | 62.03 | 62.47 | 62.47 | 1.22% | 8,516,284 |
| Dec 18, 2025 | 61.92 | 63.00 | 61.52 | 61.72 | 61.72 | 0.60% | 2,203,817 |
| Dec 17, 2025 | 62.25 | 62.55 | 61.10 | 61.35 | 61.35 | -0.89% | 2,939,602 |
| Dec 16, 2025 | 62.22 | 62.45 | 61.72 | 61.90 | 61.90 | -0.79% | 4,179,931 |
| Dec 15, 2025 | 63.24 | 63.43 | 62.05 | 62.39 | 62.31 | -0.76% | 2,754,538 |
| Dec 12, 2025 | 64.13 | 64.49 | 62.50 | 62.87 | 62.79 | -1.96% | 2,269,639 |
| Dec 11, 2025 | 65.22 | 65.85 | 64.09 | 64.13 | 64.05 | -1.96% | 3,282,927 |
| Dec 10, 2025 | 64.34 | 65.77 | 64.20 | 65.41 | 65.32 | 1.18% | 2,437,623 |
| Dec 9, 2025 | 64.41 | 65.11 | 64.18 | 64.65 | 64.56 | 0.51% | 2,338,942 |
| Dec 8, 2025 | 64.53 | 64.58 | 63.41 | 64.32 | 64.23 | -0.34% | 1,538,593 |
| Dec 5, 2025 | 65.05 | 65.49 | 64.35 | 64.54 | 64.45 | -1.01% | 1,981,452 |
| Dec 4, 2025 | 64.87 | 65.26 | 64.36 | 65.20 | 65.11 | 0.49% | 1,907,187 |
| Dec 3, 2025 | 64.80 | 65.57 | 64.29 | 64.88 | 64.79 | 0.17% | 2,617,897 |
| Dec 2, 2025 | 65.15 | 65.91 | 64.60 | 64.77 | 64.68 | -0.15% | 2,582,846 |
| Dec 1, 2025 | 65.06 | 65.57 | 64.63 | 64.87 | 64.78 | -1.68% | 2,239,548 |
| Nov 28, 2025 | 65.44 | 66.26 | 65.14 | 65.98 | 65.89 | 0.64% | 2,256,655 |
| Nov 27, 2025 | 65.28 | 65.82 | 65.24 | 65.56 | 65.47 | 0.21% | 1,433,310 |
| Nov 26, 2025 | 65.41 | 65.95 | 65.00 | 65.42 | 65.33 | 0.71% | 1,399,259 |
| Nov 25, 2025 | 63.26 | 65.26 | 63.26 | 64.96 | 64.87 | 2.06% | 2,201,998 |
| Nov 24, 2025 | 63.25 | 63.99 | 62.48 | 63.65 | 63.57 | 1.03% | 5,678,041 |
| Nov 21, 2025 | 62.23 | 63.09 | 61.25 | 63.00 | 62.92 | 2.27% | 2,162,757 |
| Nov 20, 2025 | 62.71 | 62.95 | 61.35 | 61.60 | 61.52 | 0.23% | 1,736,914 |
| Nov 19, 2025 | 61.16 | 61.49 | 60.23 | 61.46 | 61.38 | 1.29% | 1,965,632 |
| Nov 18, 2025 | 59.00 | 60.85 | 58.75 | 60.68 | 60.60 | 0.80% | 2,638,716 |
| Nov 17, 2025 | 61.00 | 61.63 | 59.73 | 60.20 | 60.12 | -2.51% | 3,198,838 |
| Nov 14, 2025 | 60.68 | 61.87 | 60.55 | 61.75 | 61.67 | 0.59% | 2,726,904 |
| Nov 13, 2025 | 65.23 | 65.56 | 60.36 | 61.39 | 61.31 | -6.53% | 4,751,412 |
| Nov 12, 2025 | 64.93 | 65.99 | 64.75 | 65.68 | 65.59 | 1.51% | 1,595,226 |
| Nov 11, 2025 | 64.54 | 65.27 | 64.15 | 64.70 | 64.61 | 0.19% | 2,322,325 |
| Nov 10, 2025 | 64.82 | 64.92 | 63.95 | 64.58 | 64.49 | 0.47% | 1,735,144 |
| Nov 7, 2025 | 63.26 | 64.31 | 62.84 | 64.28 | 64.19 | -0.28% | 4,072,873 |
| Nov 6, 2025 | 64.63 | 64.92 | 63.34 | 64.46 | 64.37 | -0.45% | 2,536,828 |
| Nov 5, 2025 | 64.32 | 64.90 | 64.06 | 64.75 | 64.66 | 0.84% | 1,737,349 |
| Nov 4, 2025 | 63.44 | 64.73 | 63.44 | 64.21 | 64.12 | -0.63% | 2,618,083 |
| Nov 3, 2025 | 64.62 | 64.88 | 63.69 | 64.62 | 64.53 | 0.05% | 2,048,089 |
| Oct 31, 2025 | 63.93 | 64.63 | 63.45 | 64.59 | 64.50 | 0.87% | 1,534,829 |
| Oct 30, 2025 | 64.87 | 65.18 | 63.81 | 64.03 | 63.95 | -1.37% | 2,512,868 |
| Oct 29, 2025 | 66.03 | 66.12 | 64.57 | 64.92 | 64.83 | -1.90% | 1,918,426 |
| Oct 28, 2025 | 65.97 | 68.11 | 65.50 | 66.18 | 66.09 | 1.15% | 2,407,496 |
| Oct 27, 2025 | 65.70 | 66.10 | 65.25 | 65.43 | 65.34 | 1.18% | 1,458,520 |
| Oct 24, 2025 | 64.27 | 65.21 | 64.08 | 64.67 | 64.58 | 1.70% | 1,244,079 |
| Oct 23, 2025 | 62.96 | 63.68 | 62.68 | 63.59 | 63.51 | 0.92% | 2,207,131 |
| Oct 22, 2025 | 62.86 | 63.39 | 62.39 | 63.01 | 62.93 | -0.47% | 1,722,001 |
| Oct 21, 2025 | 63.10 | 63.76 | 63.07 | 63.31 | 63.23 | - | 1,428,633 |
| Oct 20, 2025 | 62.67 | 63.61 | 62.67 | 63.31 | 63.23 | 1.70% | 1,083,354 |
| Oct 17, 2025 | 61.39 | 62.46 | 61.39 | 62.25 | 62.17 | 0.63% | 1,626,575 |
| Oct 16, 2025 | 63.77 | 63.77 | 61.56 | 61.86 | 61.78 | -2.84% | 1,866,575 |
| Oct 15, 2025 | 64.44 | 64.95 | 63.26 | 63.67 | 63.59 | 0.05% | 2,061,447 |
| Oct 14, 2025 | 62.44 | 64.00 | 61.72 | 63.64 | 63.56 | 5.56% | 1,960,299 |