Brookfield Corporation (TSX:BN)
Canada
· Delayed Price · Currency is CAD 60.45
-0.71 (-1.16%)
Apr 28, 2026, 4:00 PM EST
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.11 | 61.47 | 60.21 | 60.45 | 60.45 | -1.16% | 4,631,800 |
| Apr 27, 2026 | 61.64 | 62.29 | 60.99 | 61.16 | 61.16 | -1.66% | 1,914,820 |
| Apr 24, 2026 | 62.21 | 62.37 | 61.48 | 62.19 | 62.19 | 0.02% | 1,530,414 |
| Apr 23, 2026 | 62.82 | 63.26 | 61.52 | 62.18 | 62.18 | -1.61% | 1,876,930 |
| Apr 22, 2026 | 64.00 | 64.14 | 62.89 | 63.20 | 63.20 | -0.46% | 1,317,433 |
| Apr 21, 2026 | 63.89 | 65.05 | 63.26 | 63.49 | 63.49 | -0.35% | 2,137,729 |
| Apr 20, 2026 | 63.42 | 64.21 | 63.17 | 63.71 | 63.71 | -0.20% | 2,688,617 |
| Apr 17, 2026 | 63.42 | 65.05 | 63.42 | 63.84 | 63.84 | 1.33% | 1,997,858 |
| Apr 16, 2026 | 63.90 | 64.03 | 62.91 | 63.00 | 63.00 | -1.45% | 2,342,401 |
| Apr 15, 2026 | 62.99 | 64.30 | 62.88 | 63.93 | 63.93 | 1.88% | 3,158,688 |
| Apr 14, 2026 | 60.50 | 62.95 | 60.28 | 62.75 | 62.75 | 4.13% | 2,772,649 |
| Apr 13, 2026 | 57.85 | 60.43 | 57.83 | 60.26 | 60.26 | 3.27% | 3,701,952 |
| Apr 10, 2026 | 58.54 | 59.02 | 58.11 | 58.35 | 58.35 | -0.36% | 1,829,202 |
| Apr 9, 2026 | 57.93 | 58.87 | 57.74 | 58.56 | 58.56 | 0.57% | 3,696,452 |
| Apr 8, 2026 | 59.30 | 59.85 | 58.01 | 58.23 | 58.23 | 2.70% | 2,778,455 |
| Apr 7, 2026 | 56.42 | 56.74 | 55.71 | 56.70 | 56.70 | -0.04% | 1,832,395 |
| Apr 6, 2026 | 56.79 | 57.11 | 56.43 | 56.72 | 56.72 | -0.37% | 2,548,545 |
| Apr 2, 2026 | 55.46 | 57.28 | 55.23 | 56.93 | 56.93 | 0.57% | 3,076,539 |
| Apr 1, 2026 | 56.91 | 57.17 | 56.11 | 56.61 | 56.61 | 0.43% | 2,493,449 |
| Mar 31, 2026 | 54.91 | 56.50 | 54.52 | 56.37 | 56.37 | 4.45% | 4,052,583 |
| Mar 30, 2026 | 54.81 | 55.62 | 53.82 | 53.97 | 53.97 | -0.37% | 4,044,269 |
| Mar 27, 2026 | 54.40 | 54.96 | 53.98 | 54.17 | 54.17 | -1.42% | 2,475,220 |
| Mar 26, 2026 | 54.54 | 56.04 | 54.50 | 54.95 | 54.95 | -0.38% | 2,006,926 |
| Mar 25, 2026 | 55.00 | 55.55 | 54.16 | 55.16 | 55.16 | 2.17% | 2,465,331 |
| Mar 24, 2026 | 53.38 | 54.10 | 52.74 | 53.99 | 53.99 | -0.30% | 1,683,341 |
| Mar 23, 2026 | 54.00 | 54.75 | 53.44 | 54.15 | 54.15 | 3.04% | 3,838,255 |
| Mar 20, 2026 | 53.38 | 53.70 | 52.04 | 52.55 | 52.55 | -2.20% | 9,953,425 |
| Mar 19, 2026 | 53.41 | 53.78 | 52.73 | 53.73 | 53.73 | -0.30% | 2,160,476 |
| Mar 18, 2026 | 54.28 | 55.12 | 53.70 | 53.89 | 53.89 | -1.08% | 1,587,491 |
| Mar 17, 2026 | 54.03 | 54.82 | 53.99 | 54.48 | 54.48 | 1.64% | 2,606,638 |
| Mar 16, 2026 | 53.50 | 53.87 | 52.88 | 53.60 | 53.50 | 1.69% | 2,198,617 |
| Mar 13, 2026 | 53.42 | 53.78 | 52.56 | 52.71 | 52.62 | -0.19% | 3,421,435 |
| Mar 12, 2026 | 54.35 | 54.59 | 52.74 | 52.81 | 52.72 | -4.12% | 4,603,400 |
| Mar 11, 2026 | 56.48 | 56.91 | 54.94 | 55.08 | 54.98 | -2.72% | 3,565,385 |
| Mar 10, 2026 | 55.91 | 57.43 | 54.98 | 56.62 | 56.52 | 1.51% | 2,938,073 |
| Mar 9, 2026 | 55.05 | 55.83 | 53.82 | 55.78 | 55.68 | -0.34% | 6,378,738 |
| Mar 6, 2026 | 56.71 | 56.82 | 55.26 | 55.97 | 55.87 | -3.62% | 3,343,950 |
| Mar 5, 2026 | 58.55 | 59.08 | 57.47 | 58.07 | 57.97 | -1.56% | 4,718,776 |
| Mar 4, 2026 | 59.00 | 59.58 | 58.73 | 58.99 | 58.88 | 0.31% | 2,462,737 |
| Mar 3, 2026 | 58.25 | 59.31 | 56.93 | 58.81 | 58.70 | -2.15% | 3,324,566 |
| Mar 2, 2026 | 58.27 | 60.77 | 57.81 | 60.10 | 59.99 | 0.47% | 2,134,835 |
| Feb 27, 2026 | 61.04 | 61.16 | 58.94 | 59.82 | 59.71 | -3.83% | 6,733,371 |
| Feb 26, 2026 | 62.69 | 63.11 | 61.41 | 62.20 | 62.09 | -0.26% | 2,129,447 |
| Feb 25, 2026 | 61.91 | 62.65 | 61.07 | 62.36 | 62.25 | 1.14% | 2,315,231 |
| Feb 24, 2026 | 60.00 | 61.88 | 59.82 | 61.66 | 61.55 | 2.29% | 3,153,812 |
| Feb 23, 2026 | 62.51 | 62.68 | 59.86 | 60.28 | 60.17 | -4.26% | 4,246,780 |
| Feb 20, 2026 | 63.18 | 63.50 | 62.34 | 62.96 | 62.85 | -0.46% | 2,343,519 |
| Feb 19, 2026 | 64.73 | 64.98 | 62.48 | 63.25 | 63.14 | -2.63% | 2,856,548 |
| Feb 18, 2026 | 65.12 | 65.32 | 64.60 | 64.96 | 64.84 | -0.28% | 3,319,162 |
| Feb 17, 2026 | 65.21 | 65.99 | 64.55 | 65.14 | 65.02 | 0.12% | 3,342,424 |
| Feb 13, 2026 | 64.76 | 65.62 | 64.46 | 65.06 | 64.94 | 0.39% | 1,819,132 |
| Feb 12, 2026 | 64.88 | 66.30 | 63.66 | 64.81 | 64.69 | 2.37% | 4,309,178 |
| Feb 11, 2026 | 65.24 | 65.24 | 63.28 | 63.31 | 63.20 | -2.16% | 4,741,481 |
| Feb 10, 2026 | 63.79 | 64.97 | 63.26 | 64.71 | 64.59 | 1.78% | 2,978,965 |
| Feb 9, 2026 | 61.75 | 63.69 | 61.75 | 63.58 | 63.47 | 3.03% | 5,141,005 |
| Feb 6, 2026 | 61.28 | 61.93 | 60.83 | 61.71 | 61.60 | 1.71% | 5,257,601 |
| Feb 5, 2026 | 61.81 | 62.45 | 60.41 | 60.67 | 60.56 | -3.19% | 3,458,350 |
| Feb 4, 2026 | 61.50 | 62.90 | 60.92 | 62.67 | 62.56 | 3.02% | 3,441,268 |
| Feb 3, 2026 | 63.25 | 63.70 | 60.04 | 60.83 | 60.72 | -4.54% | 3,644,360 |
| Feb 2, 2026 | 61.56 | 64.05 | 61.56 | 63.72 | 63.61 | 2.66% | 2,269,954 |
| Jan 30, 2026 | 62.54 | 62.91 | 61.54 | 62.07 | 61.96 | -1.16% | 2,647,920 |
| Jan 29, 2026 | 64.17 | 64.65 | 62.58 | 62.80 | 62.69 | -1.66% | 5,483,143 |
| Jan 28, 2026 | 64.38 | 64.41 | 63.06 | 63.86 | 63.75 | -0.87% | 1,818,945 |
| Jan 27, 2026 | 64.24 | 65.08 | 64.08 | 64.42 | 64.30 | 0.02% | 1,789,005 |
| Jan 26, 2026 | 64.97 | 65.08 | 63.65 | 64.41 | 64.29 | -0.31% | 1,897,702 |
| Jan 23, 2026 | 64.09 | 64.63 | 63.50 | 64.61 | 64.49 | 0.54% | 2,162,227 |
| Jan 22, 2026 | 64.66 | 65.01 | 64.24 | 64.26 | 64.15 | 0.34% | 1,555,665 |
| Jan 21, 2026 | 63.23 | 64.54 | 62.88 | 64.04 | 63.93 | 2.22% | 2,759,627 |
| Jan 20, 2026 | 64.56 | 64.63 | 62.53 | 62.65 | 62.54 | -3.67% | 3,473,104 |
| Jan 19, 2026 | 65.03 | 65.69 | 64.13 | 65.04 | 64.92 | -1.32% | 680,408 |
| Jan 16, 2026 | 65.85 | 66.38 | 65.53 | 65.91 | 65.79 | 0.27% | 2,711,436 |
| Jan 15, 2026 | 66.24 | 66.88 | 65.48 | 65.73 | 65.61 | 0.12% | 1,851,684 |
| Jan 14, 2026 | 65.50 | 65.80 | 64.64 | 65.65 | 65.53 | 0.02% | 1,951,720 |
| Jan 13, 2026 | 66.71 | 66.71 | 65.15 | 65.64 | 65.52 | -1.25% | 3,589,215 |
| Jan 12, 2026 | 65.83 | 66.73 | 65.27 | 66.47 | 66.35 | 0.18% | 1,808,091 |
| Jan 9, 2026 | 65.88 | 66.83 | 65.50 | 66.35 | 66.23 | 1.33% | 2,687,260 |
| Jan 8, 2026 | 64.87 | 65.76 | 64.76 | 65.48 | 65.36 | 0.24% | 2,048,119 |
| Jan 7, 2026 | 67.70 | 68.10 | 65.29 | 65.32 | 65.20 | -3.80% | 2,930,872 |
| Jan 6, 2026 | 67.39 | 68.44 | 66.46 | 67.90 | 67.78 | 1.09% | 4,515,487 |
| Jan 5, 2026 | 64.48 | 67.47 | 64.40 | 67.17 | 67.05 | 4.81% | 4,125,596 |
| Jan 2, 2026 | 63.34 | 64.38 | 62.72 | 64.09 | 63.98 | 1.70% | 1,534,109 |
| Dec 31, 2025 | 63.40 | 63.70 | 62.98 | 63.02 | 62.91 | -0.57% | 1,667,776 |
| Dec 30, 2025 | 64.05 | 64.37 | 63.38 | 63.38 | 63.27 | -1.03% | 2,247,757 |
| Dec 29, 2025 | 63.66 | 64.36 | 63.66 | 64.04 | 63.93 | 0.45% | 2,950,154 |
| Dec 24, 2025 | 63.25 | 64.15 | 63.11 | 63.75 | 63.64 | 0.68% | 420,026 |
| Dec 23, 2025 | 63.40 | 63.91 | 63.25 | 63.32 | 63.21 | -0.27% | 2,068,237 |
| Dec 22, 2025 | 62.77 | 63.60 | 62.26 | 63.49 | 63.38 | 1.63% | 2,532,482 |
| Dec 19, 2025 | 62.32 | 62.78 | 62.03 | 62.47 | 62.36 | 1.22% | 8,540,164 |
| Dec 18, 2025 | 61.92 | 63.00 | 61.52 | 61.72 | 61.61 | 0.60% | 2,203,817 |
| Dec 17, 2025 | 62.25 | 62.55 | 61.10 | 61.35 | 61.24 | -0.89% | 2,939,602 |
| Dec 16, 2025 | 62.22 | 62.45 | 61.72 | 61.90 | 61.79 | -0.79% | 4,179,931 |
| Dec 15, 2025 | 63.24 | 63.43 | 62.05 | 62.39 | 62.20 | -0.76% | 2,754,538 |
| Dec 12, 2025 | 64.13 | 64.49 | 62.50 | 62.87 | 62.67 | -1.96% | 2,269,639 |
| Dec 11, 2025 | 65.22 | 65.85 | 64.09 | 64.13 | 63.93 | -1.96% | 3,282,927 |
| Dec 10, 2025 | 64.34 | 65.77 | 64.20 | 65.41 | 65.21 | 1.18% | 2,437,623 |
| Dec 9, 2025 | 64.41 | 65.11 | 64.18 | 64.65 | 64.45 | 0.51% | 2,338,942 |
| Dec 8, 2025 | 64.53 | 64.58 | 63.41 | 64.32 | 64.12 | -0.34% | 1,538,593 |
| Dec 5, 2025 | 65.05 | 65.49 | 64.35 | 64.54 | 64.34 | -1.01% | 1,981,452 |
| Dec 4, 2025 | 64.87 | 65.26 | 64.36 | 65.20 | 65.00 | 0.49% | 1,907,187 |
| Dec 3, 2025 | 64.80 | 65.57 | 64.29 | 64.88 | 64.68 | 0.17% | 2,617,897 |