Brookfield Wealth Solutions Ltd. (TSX:BNT)
Canada
· Delayed Price · Currency is CAD 64.64
-0.59 (-0.90%)
At close: Dec 5, 2025
TSX:BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.12 | 65.47 | 64.41 | 64.64 | 64.64 | -0.90% | 50,439 |
| Dec 4, 2025 | 65.00 | 65.23 | 64.36 | 65.23 | 65.23 | 0.46% | 42,624 |
| Dec 3, 2025 | 64.62 | 65.54 | 64.34 | 64.93 | 64.93 | 0.23% | 94,977 |
| Dec 2, 2025 | 64.96 | 65.25 | 64.62 | 64.78 | 64.78 | -0.29% | 41,840 |
| Dec 1, 2025 | 65.97 | 65.97 | 64.66 | 64.97 | 64.97 | -1.72% | 40,752 |
| Nov 28, 2025 | 65.40 | 66.27 | 65.13 | 66.11 | 66.11 | 0.47% | 26,885 |
| Nov 27, 2025 | 65.52 | 65.86 | 65.52 | 65.80 | 65.80 | 0.40% | 10,783 |
| Nov 26, 2025 | 65.20 | 65.86 | 65.18 | 65.54 | 65.54 | 0.85% | 77,218 |
| Nov 25, 2025 | 63.90 | 65.26 | 63.44 | 64.99 | 64.99 | 2.03% | 45,720 |
| Nov 24, 2025 | 63.43 | 63.93 | 62.54 | 63.70 | 63.70 | 1.01% | 214,950 |
| Nov 21, 2025 | 62.05 | 63.06 | 61.28 | 63.06 | 63.06 | 2.44% | 49,660 |
| Nov 20, 2025 | 62.45 | 62.90 | 61.38 | 61.56 | 61.56 | 0.13% | 57,027 |
| Nov 19, 2025 | 61.08 | 61.50 | 60.33 | 61.48 | 61.48 | 1.47% | 53,869 |
| Nov 18, 2025 | 59.18 | 60.82 | 59.08 | 60.59 | 60.59 | 0.78% | 44,160 |
| Nov 17, 2025 | 61.19 | 61.52 | 59.78 | 60.12 | 60.12 | -2.58% | 55,058 |
| Nov 14, 2025 | 60.67 | 61.79 | 60.67 | 61.71 | 61.71 | 0.62% | 85,487 |
| Nov 13, 2025 | 65.68 | 65.68 | 60.34 | 61.33 | 61.33 | -6.68% | 203,448 |
| Nov 12, 2025 | 65.28 | 65.91 | 65.28 | 65.72 | 65.72 | 1.55% | 65,034 |
| Nov 11, 2025 | 64.24 | 65.27 | 64.22 | 64.72 | 64.72 | 0.33% | 28,007 |
| Nov 10, 2025 | 64.97 | 65.00 | 64.00 | 64.51 | 64.51 | 0.40% | 48,052 |
| Nov 7, 2025 | 64.01 | 64.26 | 62.90 | 64.25 | 64.25 | -0.42% | 76,768 |
| Nov 6, 2025 | 64.46 | 64.81 | 63.38 | 64.52 | 64.52 | -0.43% | 68,321 |
| Nov 5, 2025 | 64.11 | 64.92 | 64.08 | 64.80 | 64.80 | 0.92% | 89,159 |
| Nov 4, 2025 | 64.31 | 64.76 | 63.75 | 64.21 | 64.21 | -0.79% | 73,827 |
| Nov 3, 2025 | 64.67 | 64.93 | 63.72 | 64.72 | 64.72 | 0.08% | 96,998 |
| Oct 31, 2025 | 64.90 | 64.90 | 63.62 | 64.67 | 64.67 | 0.72% | 52,258 |
| Oct 30, 2025 | 65.16 | 65.16 | 63.94 | 64.21 | 64.21 | -1.14% | 65,449 |
| Oct 29, 2025 | 65.32 | 66.04 | 64.63 | 64.95 | 64.95 | -1.93% | 82,178 |
| Oct 28, 2025 | 65.94 | 68.11 | 65.67 | 66.23 | 66.23 | 1.18% | 99,237 |
| Oct 27, 2025 | 65.10 | 66.04 | 65.10 | 65.46 | 65.46 | 1.17% | 37,377 |
| Oct 24, 2025 | 63.71 | 65.18 | 63.71 | 64.70 | 64.70 | 1.78% | 28,274 |
| Oct 23, 2025 | 63.28 | 63.67 | 62.67 | 63.57 | 63.57 | 0.90% | 59,779 |
| Oct 22, 2025 | 62.88 | 63.13 | 62.55 | 63.00 | 63.00 | -0.60% | 52,843 |
| Oct 21, 2025 | 62.97 | 63.70 | 62.97 | 63.38 | 63.38 | 0.09% | 31,190 |
| Oct 20, 2025 | 62.85 | 63.61 | 62.85 | 63.32 | 63.32 | 1.72% | 48,332 |
| Oct 17, 2025 | 61.50 | 62.47 | 61.50 | 62.25 | 62.25 | 0.60% | 89,273 |
| Oct 16, 2025 | 63.30 | 63.73 | 61.55 | 61.88 | 61.88 | -2.57% | 101,778 |
| Oct 15, 2025 | 64.27 | 64.89 | 63.29 | 63.51 | 63.51 | - | 76,288 |
| Oct 14, 2025 | 62.37 | 63.99 | 62.28 | 63.51 | 63.51 | 5.41% | 85,821 |
| Oct 10, 2025 | 63.25 | 63.62 | 60.22 | 60.25 | 60.25 | -4.59% | 88,030 |
| Oct 9, 2025 | 64.14 | 64.14 | 62.83 | 63.15 | 63.15 | -0.35% | 50,410 |
| Oct 8, 2025 | 62.85 | 63.55 | 62.41 | 63.37 | 63.37 | 0.56% | 62,467 |
| Oct 7, 2025 | 63.86 | 64.00 | 62.61 | 63.01 | 63.01 | -0.48% | 71,218 |
| Oct 6, 2025 | 64.95 | 64.95 | 62.82 | 63.32 | 63.32 | -0.97% | 82,737 |
| Oct 3, 2025 | 63.21 | 64.32 | 63.21 | 63.94 | 63.94 | 0.75% | 70,651 |
| Oct 2, 2025 | 63.21 | 63.72 | 62.93 | 63.47 | 63.47 | 0.55% | 52,479 |
| Oct 1, 2025 | 63.47 | 63.90 | 63.11 | 63.12 | 63.12 | -0.77% | 51,832 |
| Sep 30, 2025 | 64.00 | 64.57 | 62.69 | 63.61 | 63.61 | -0.86% | 68,554 |
| Sep 29, 2025 | 64.21 | 64.63 | 63.77 | 64.16 | 64.16 | 0.96% | 40,323 |
| Sep 26, 2025 | 64.06 | 64.29 | 63.50 | 63.55 | 63.55 | -0.08% | 94,318 |
| Sep 25, 2025 | 64.46 | 64.46 | 63.03 | 63.61 | 63.61 | -1.51% | 78,916 |
| Sep 24, 2025 | 66.00 | 66.05 | 64.58 | 64.58 | 64.58 | -2.42% | 76,986 |
| Sep 23, 2025 | 67.31 | 68.38 | 66.06 | 66.18 | 66.18 | -1.53% | 93,277 |
| Sep 22, 2025 | 65.37 | 67.29 | 65.17 | 67.21 | 67.21 | 2.61% | 33,973 |
| Sep 19, 2025 | 65.54 | 66.17 | 64.93 | 65.50 | 65.50 | 0.70% | 612,321 |
| Sep 18, 2025 | 64.19 | 65.25 | 64.19 | 65.05 | 65.05 | 2.16% | 52,701 |
| Sep 17, 2025 | 63.73 | 64.49 | 63.07 | 63.67 | 63.67 | -0.42% | 92,421 |
| Sep 16, 2025 | 63.25 | 64.14 | 63.25 | 63.94 | 63.94 | 0.58% | 41,760 |
| Sep 15, 2025 | 63.24 | 63.70 | 62.67 | 63.57 | 63.57 | 1.55% | 33,603 |
| Sep 12, 2025 | 63.27 | 63.27 | 62.49 | 62.60 | 62.60 | -1.23% | 54,873 |
| Sep 11, 2025 | 62.26 | 64.27 | 62.25 | 63.38 | 63.30 | 2.09% | 75,738 |
| Sep 10, 2025 | 61.78 | 62.63 | 61.41 | 62.08 | 62.00 | 1.38% | 99,667 |
| Sep 9, 2025 | 61.29 | 61.75 | 61.17 | 61.23 | 61.15 | -0.14% | 99,078 |
| Sep 8, 2025 | 61.13 | 62.00 | 60.59 | 61.32 | 61.24 | -0.09% | 42,844 |
| Sep 5, 2025 | 61.93 | 62.21 | 60.33 | 61.37 | 61.29 | -0.08% | 48,966 |
| Sep 4, 2025 | 60.23 | 61.53 | 59.95 | 61.42 | 61.34 | 1.96% | 33,448 |
| Sep 3, 2025 | 61.11 | 61.11 | 59.45 | 60.24 | 60.16 | -1.10% | 54,900 |
| Sep 2, 2025 | 60.15 | 61.11 | 59.71 | 60.91 | 60.83 | 1.39% | 55,303 |
| Aug 29, 2025 | 59.89 | 60.61 | 59.75 | 60.08 | 60.00 | -0.89% | 40,053 |
| Aug 28, 2025 | 60.73 | 60.83 | 60.29 | 60.62 | 60.54 | 0.43% | 24,688 |
| Aug 27, 2025 | 60.07 | 60.53 | 60.07 | 60.36 | 60.28 | -0.03% | 26,214 |
| Aug 26, 2025 | 59.60 | 60.41 | 59.49 | 60.38 | 60.30 | 0.50% | 83,841 |
| Aug 25, 2025 | 60.26 | 60.67 | 59.54 | 60.08 | 60.00 | -0.94% | 45,006 |
| Aug 22, 2025 | 59.83 | 60.87 | 59.65 | 60.65 | 60.57 | 2.33% | 30,418 |
| Aug 21, 2025 | 58.91 | 59.31 | 58.84 | 59.27 | 59.20 | 0.20% | 25,116 |
| Aug 20, 2025 | 59.35 | 59.39 | 58.79 | 59.15 | 59.08 | -0.86% | 18,546 |
| Aug 19, 2025 | 60.73 | 60.73 | 59.61 | 59.67 | 59.59 | -0.63% | 20,941 |
| Aug 18, 2025 | 60.23 | 60.30 | 59.73 | 60.05 | 59.97 | -0.35% | 25,851 |
| Aug 15, 2025 | 60.39 | 60.57 | 59.91 | 60.26 | 60.18 | -0.51% | 41,875 |
| Aug 14, 2025 | 60.41 | 60.73 | 60.09 | 60.57 | 60.49 | -0.49% | 16,923 |
| Aug 13, 2025 | 60.71 | 60.91 | 60.37 | 60.87 | 60.79 | 0.79% | 32,089 |
| Aug 12, 2025 | 59.13 | 60.40 | 59.13 | 60.39 | 60.31 | 1.62% | 22,008 |
| Aug 11, 2025 | 59.33 | 59.43 | 58.98 | 59.43 | 59.35 | 0.06% | 23,176 |
| Aug 8, 2025 | 61.13 | 61.13 | 58.87 | 59.39 | 59.32 | -0.11% | 38,637 |
| Aug 7, 2025 | 62.31 | 62.31 | 59.21 | 59.46 | 59.38 | -4.12% | 105,186 |
| Aug 6, 2025 | 61.78 | 62.37 | 61.57 | 62.01 | 61.93 | 0.76% | 38,628 |
| Aug 5, 2025 | 61.13 | 61.91 | 60.80 | 61.55 | 61.47 | 2.57% | 36,180 |
| Aug 1, 2025 | 60.13 | 60.53 | 59.35 | 60.01 | 59.93 | -2.88% | 51,318 |
| Jul 31, 2025 | 62.25 | 63.15 | 61.67 | 61.79 | 61.71 | -0.71% | 45,957 |
| Jul 30, 2025 | 62.67 | 63.10 | 61.57 | 62.23 | 62.15 | 0.05% | 48,684 |
| Jul 29, 2025 | 61.85 | 62.30 | 61.53 | 62.19 | 62.11 | 0.61% | 48,238 |
| Jul 28, 2025 | 61.53 | 62.08 | 61.34 | 61.81 | 61.73 | -0.06% | 20,992 |
| Jul 25, 2025 | 61.44 | 62.00 | 61.25 | 61.85 | 61.77 | 1.00% | 67,879 |
| Jul 24, 2025 | 63.02 | 63.02 | 61.07 | 61.24 | 61.16 | -0.03% | 35,689 |
| Jul 23, 2025 | 61.17 | 61.69 | 60.71 | 61.26 | 61.18 | 1.86% | 26,392 |
| Jul 22, 2025 | 60.57 | 60.57 | 59.72 | 60.14 | 60.06 | -0.45% | 24,205 |
| Jul 21, 2025 | 61.77 | 61.77 | 60.41 | 60.41 | 60.33 | -1.50% | 24,406 |
| Jul 18, 2025 | 62.25 | 62.47 | 61.33 | 61.33 | 61.25 | -1.72% | 30,234 |
| Jul 17, 2025 | 60.71 | 62.57 | 60.07 | 62.41 | 62.32 | 4.32% | 52,555 |
| Jul 16, 2025 | 58.13 | 60.01 | 58.01 | 59.82 | 59.74 | 3.39% | 66,298 |