Dark

BN
BROOKFIELD CORP CLASS A LTD VOTING
stock TSE

Inactive

Jul 31, 2024

67.33CAD+1.646%(+1.09)1,595,449

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	66.5000	68.2000	66.0900	67.3300	+1.646%	1,595,449	0.000%
2024-07-30	65.8100	66.7600	65.8000	66.2400	+0.653%	1,294,851	+1.646%
2024-07-29	65.3000	65.9800	64.9900	65.8100	+3.900%	987,889	+2.310%
2024-07-24	64.2500	64.6700	63.2300	63.3400	-2.298%	881,186	+6.299%
2024-07-23	64.3000	65.4600	63.8000	64.8300	+0.062%	768,548	+3.856%
2024-07-16	63.0800	64.8100	63.0300	64.7900	+2.809%	1,435,449	+3.920%
2024-07-15	62.6300	63.2900	62.4200	63.0200	+7.433%	2,525,523	+6.839%
2024-07-09	58.0200	58.7600	57.8600	58.6600	+0.617%	769,573	+14.780%
2024-07-08	58.2600	58.4500	57.7100	58.3000	-0.732%	1,885,939	+15.489%
2024-07-04	59.0000	59.3600	58.7100	58.7300	+2.033%	166,264	+14.643%
2024-07-02	56.4000	57.6200	56.0200	57.5600	+1.930%	2,294,738	+16.974%
2024-06-25	56.6000	56.6600	55.4300	56.4700	-0.476%	1,141,031	+19.231%
2024-06-18	56.4000	56.8200	56.0800	56.7400	+0.265%	2,001,755	+18.664%
2024-06-11	56.9600	57.1000	56.3300	56.5900	-1.291%	3,127,592	+18.979%
2024-06-10	56.8400	57.4200	56.8200	57.3300	-1.613%	2,176,294	+17.443%
2024-06-04	59.6400	59.7100	58.0000	58.2700	+7.232%	1,267,124	+15.548%
2024-04-11	53.7700	54.4000	53.4400	54.3400	+1.418%	1,008,401	+23.905%
2024-04-10	54.7900	54.8900	53.3200	53.5800	-3.961%	2,102,015	+25.663%
2024-04-09	55.0600	55.8100	54.6800	55.7900	+1.381%	1,095,522	+20.685%
2024-04-08	54.9500	55.3900	54.7800	55.0300	+0.438%	805,358	+22.351%
2024-04-05	54.5500	55.1900	54.2700	54.7900	+0.810%	959,813	+22.887%
2024-04-04	55.7600	55.9200	54.2650	54.3500	-1.433%	947,435	+23.882%
2024-04-03	54.6500	55.5900	54.6150	55.1400	+0.382%	1,553,942	+22.107%
2024-04-02	55.2200	55.5100	54.5750	54.9300	-1.770%	1,733,390	+22.574%
2024-04-01	56.5100	56.6550	55.6600	55.9200	-1.341%	796,116	+20.404%
2024-03-28	56.2600	56.8600	56.1100	56.6800	+0.514%	1,299,431	+18.790%
2024-03-27	56.0400	56.4200	55.5700	56.3900	+1.202%	992,917	+19.401%
2024-03-26	56.3700	56.6000	55.6850	55.7200	-1.048%	2,010,999	+20.836%
2024-03-25	56.7600	57.2650	56.3000	56.3100	-1.002%	927,994	+19.570%
2024-03-22	57.2600	57.5600	56.8300	56.8800	-0.768%	810,989	+18.372%
2024-03-21	57.2000	58.3600	57.2000	57.3200	+0.880%	1,503,025	+17.463%
2024-03-20	56.0600	57.1300	55.9500	56.8200	+1.791%	2,851,879	+18.497%
2024-03-19	55.6000	56.1200	55.5000	55.8200	+0.558%	903,823	+20.620%
2024-03-15	55.2500	55.7800	55.0400	55.5100	-0.180%	9,606,649	+21.293%
2024-03-14	56.6000	56.6400	54.7400	55.6100	-1.784%	1,870,733	+21.075%
2024-03-13	56.9800	57.3900	56.3700	56.6200	-0.334%	3,754,557	+18.916%
2024-03-12	56.8100	57.1500	56.3500	56.8100	+0.159%	853,344	+18.518%
2024-03-11	55.7900	56.9900	55.7900	56.7200	-0.194%	951,928	+18.706%
2024-03-07	56.7000	57.1400	56.6100	56.8300	+1.049%	1,683,511	+18.476%
2024-03-06	56.8300	57.6300	55.9200	56.2400	+0.196%	1,708,183	+19.719%
2024-03-04	56.0700	56.6750	55.7000	56.1300	-0.267%	795,771	+19.954%
2024-03-01	56.1900	57.4400	55.9600	56.2800	+0.500%	1,376,007	+19.634%
2024-02-29	55.6400	56.1100	55.3000	56.0000	+0.865%	2,602,807	+20.232%
2024-02-28	55.3100	55.7900	55.2900	55.5200	-0.520%	1,169,141	+21.272%
2024-02-27	55.2100	55.9700	54.6800	55.8100	+1.344%	2,999,641	+20.641%
2024-02-26	55.6200	56.2300	55.0000	55.0700	-1.167%	3,574,211	+22.263%
2024-02-23	55.2500	56.0800	55.2500	55.7200	+0.523%	1,224,832	+20.836%
2024-02-22	54.5000	55.5600	54.4100	55.4300	+2.724%	1,279,777	+21.469%
2024-02-21	54.4400	54.6400	53.7600	53.9600	-1.263%	2,149,254	+24.778%
2024-02-20	54.1500	54.9600	54.0700	54.6500	+0.404%	2,590,415	+23.202%
2024-02-16	54.2500	55.0700	54.1700	54.4300	-0.220%	2,009,406	+23.700%
2024-02-15	54.0000	54.7200	53.8600	54.5500	+1.564%	2,280,387	+23.428%
2024-02-14	53.8800	54.3800	53.4300	53.7100	+1.225%	1,484,374	+25.358%
2024-02-13	53.7800	53.9700	52.8500	53.0600	-3.685%	2,221,312	+26.894%
2024-02-12	55.1300	55.9200	54.9500	55.0900	+1.027%	1,088,407	+22.218%
2024-02-08	54.3600	54.7800	53.4400	54.5300	+1.963%	1,461,795	+23.473%
2024-02-07	53.4300	53.9300	52.7000	53.4800	-0.019%	1,375,238	+25.898%
2024-02-06	52.3100	53.5100	52.2300	53.4900	+2.491%	1,096,515	+25.874%
2024-02-05	52.4100	52.4600	51.7600	52.1900	-0.930%	1,994,382	+29.009%
2024-02-02	52.1700	52.8500	51.5300	52.6800	+0.400%	1,299,755	+27.809%
2024-02-01	53.6600	53.7800	51.5800	52.4700	-1.668%	1,270,961	+28.321%
2024-01-31	54.5500	54.9300	53.1900	53.3600	-2.770%	1,773,909	+26.181%
2024-01-30	55.0400	55.2900	54.7200	54.8800	-0.291%	672,223	+22.686%
2024-01-29	54.5000	55.0800	54.3000	55.0400	+0.806%	1,425,674	+22.329%
2024-01-26	55.1200	55.3000	54.4500	54.6000	-0.943%	1,409,637	+23.315%
2024-01-25	54.7000	55.1900	54.4600	55.1200	+1.286%	2,367,955	+22.152%
2024-01-24	54.5200	55.1050	54.3100	54.4200	+0.406%	2,472,346	+23.723%
2024-01-23	54.3500	54.8800	53.9700	54.2000	-0.018%	1,181,570	+24.225%
2024-01-22	53.7000	54.4800	53.6900	54.2100	+1.422%	1,150,893	+24.202%
2024-01-19	52.3100	53.4900	52.0200	53.4500	+2.160%	1,223,970	+25.968%
2024-01-18	52.2700	52.7300	51.7000	52.3200	+0.596%	1,308,672	+28.689%
2024-01-17	51.6100	52.0600	51.1500	52.0100	-1.028%	2,178,842	+29.456%
2024-01-16	52.2600	52.5700	51.5200	52.5500	-0.019%	1,124,121	+28.126%
2024-01-15	52.3600	52.6800	52.0000	52.5600	+0.095%	349,494	+28.101%
2024-01-12	52.8900	53.4800	52.2100	52.5100	-0.076%	4,180,250	+28.223%
2024-01-11	53.2300	53.2500	51.6500	52.5500	-1.129%	996,314	+28.126%
2024-01-10	52.7000	53.5500	52.5000	53.1500	+1.354%	1,251,150	+26.679%
2024-01-09	51.6900	52.6600	51.4600	52.4400	+0.846%	1,893,920	+28.394%
2024-01-08	51.6400	52.1100	51.5000	52.0000	+0.990%	1,436,945	+29.481%
2024-01-05	51.0100	52.0800	50.9800	51.4900	+0.058%	1,209,053	+30.763%
2024-01-04	50.8600	51.6900	50.6500	51.4600	+0.862%	1,280,929	+30.839%
2024-01-03	51.1100	51.3800	50.4800	51.0200	-1.506%	1,541,892	+31.968%
2024-01-02	52.6000	52.8700	51.5700	51.8000	-2.540%	1,580,763	+29.981%
2023-12-29	52.8100	53.2000	52.5400	53.1500	-0.094%	868,102	+26.679%
2023-12-28	53.1600	53.8200	53.0550	53.2000	-1.152%	909,329	+26.560%
2023-12-27	53.1100	54.2100	53.1100	53.8200	+1.356%	910,763	+25.102%
2023-12-22	52.8700	53.4800	52.7100	53.1000	+0.245%	784,202	+26.798%
2023-12-21	52.4900	53.2300	52.4350	52.9700	+1.436%	1,017,488	+27.110%
2023-12-20	52.1900	53.0300	52.1900	52.2200	-0.457%	1,228,895	+28.935%
2023-12-19	51.7500	52.5200	51.5700	52.4600	+1.864%	1,117,358	+28.345%
2023-12-18	51.7200	52.0700	51.2600	51.5000	0.000%	1,169,888	+30.738%
2023-12-15	53.0700	53.0700	51.3200	51.5000	-1.905%	9,151,704	+30.738%
2023-12-14	52.0500	53.7800	51.9800	52.5000	+1.744%	1,794,783	+28.248%
2023-12-13	49.1200	51.6200	48.7100	51.6000	+4.538%	2,476,063	+30.484%
2023-12-12	49.2400	49.4000	48.6000	49.3600	+1.210%	2,243,013	+36.406%
2023-12-08	48.4700	49.0900	48.4700	48.7700	+0.082%	1,121,602	+38.056%
2023-12-07	48.5000	48.8800	48.3100	48.7300	+0.516%	1,225,592	+38.170%
2023-12-06	48.9900	49.2800	48.2200	48.4800	+0.310%	1,769,410	+38.882%
2023-12-05	48.6600	49.0200	48.1700	48.3300	-1.246%	1,419,349	+39.313%
2023-12-04	48.3300	49.1300	48.1300	48.9400	+0.307%	824,072	+37.577%
2023-12-01	47.6900	48.8400	47.3200	48.7900	+1.943%	1,661,934	+38.000%
2023-11-30	48.4300	48.6300	47.6200	47.8600	-1.034%	2,600,499	+40.681%
2023-11-29	47.2900	48.6300	47.2500	48.3600	+2.501%	2,230,295	+39.227%
2023-11-28	46.1300	47.3400	45.8300	47.1800	+1.813%	1,857,468	+42.709%
2023-11-27	46.2600	46.6000	46.0400	46.3400	-0.172%	1,251,744	+45.296%
2023-11-24	46.6500	46.9400	46.3300	46.4200	-0.706%	1,034,822	+45.045%
2023-11-23	47.1000	47.4600	46.7300	46.7500	-0.532%	265,612	+44.021%
2023-11-22	46.7300	47.2300	46.3100	47.0000	+1.119%	702,521	+43.255%
2023-11-21	47.0900	47.4800	46.2900	46.4800	-2.127%	907,361	+44.858%
2023-11-20	46.3800	47.5200	46.1900	47.4900	+2.239%	969,936	+41.777%
2023-11-17	47.0000	47.1600	46.3200	46.4500	-0.917%	1,595,889	+44.952%
2023-11-16	47.1200	47.4300	46.4200	46.8800	-0.488%	3,304,394	+43.622%
2023-11-15	47.0000	47.4900	46.5450	47.1100	+0.021%	1,731,391	+42.921%
2023-11-14	45.5200	47.1400	45.5100	47.1000	+5.962%	1,990,823	+42.951%
2023-11-13	44.1400	44.7400	43.6200	44.4500	+0.520%	824,686	+51.474%
2023-11-10	44.5100	44.8700	43.5400	44.2200	-0.696%	1,507,432	+52.261%
2023-11-09	44.7500	45.6900	44.4050	44.5300	+0.383%	1,240,118	+51.201%
2023-11-08	44.1200	44.5900	44.0000	44.3600	+0.727%	1,351,135	+51.781%
2023-11-07	44.0600	44.6400	43.8500	44.0400	-0.721%	1,209,649	+52.884%
2023-11-06	45.5900	45.7800	44.2200	44.3600	-2.355%	1,937,602	+51.781%
2023-11-03	44.7500	46.0400	44.6600	45.4300	+2.946%	1,386,951	+48.206%
2023-11-02	43.0300	44.2700	42.9800	44.1300	+4.252%	1,416,037	+52.572%
2023-11-01	40.5200	42.3700	40.4300	42.3300	+4.777%	1,374,805	+59.060%
2023-10-31	40.2100	40.5200	40.0700	40.4000	+0.323%	1,836,732	+66.658%
2023-10-30	40.3700	41.5400	40.1000	40.2700	-0.396%	1,428,507	+67.196%
2023-10-27	41.6500	41.6700	40.1500	40.4300	-2.201%	1,519,650	+66.535%
2023-10-26	40.9400	41.8000	40.9000	41.3400	+0.559%	1,214,768	+62.869%
2023-10-25	42.2400	42.2500	40.8500	41.1100	-3.179%	1,503,066	+63.780%
2023-10-24	42.3300	42.9700	42.0400	42.4600	+0.855%	1,251,596	+58.573%
2023-10-23	41.8100	42.4800	41.7000	42.1000	-0.071%	825,026	+59.929%
2023-10-20	42.3900	42.7300	41.8300	42.1300	-1.565%	1,240,418	+59.815%
2023-10-19	43.8600	43.8900	42.4700	42.8000	-2.594%	1,569,688	+57.313%
2023-10-18	44.4700	44.8200	43.6500	43.9400	-2.572%	2,072,331	+53.232%
2023-10-17	44.1900	45.3400	44.1500	45.1000	+0.985%	1,019,673	+49.290%
2023-10-16	44.1300	44.8400	43.9300	44.6600	+1.685%	859,231	+50.761%
2023-10-13	44.5600	44.7000	43.5400	43.9200	-1.259%	901,369	+53.301%
2023-10-12	45.3400	45.4000	44.1900	44.4800	-1.853%	1,174,080	+51.371%
2023-10-11	43.9100	45.4100	43.9100	45.3200	+3.612%	1,771,109	+48.566%
2023-10-10	41.8000	43.7900	41.8000	43.7400	+4.766%	1,505,349	+53.932%
2023-10-06	40.7000	41.9300	40.4000	41.7500	+1.557%	1,394,148	+61.269%
2023-10-05	41.8500	41.9200	41.0000	41.1100	-1.297%	1,974,631	+63.780%
2023-10-04	41.4200	41.8400	40.8000	41.6500	+0.872%	1,029,422	+61.657%
2023-10-03	41.0000	41.3350	40.6800	41.2900	+0.194%	1,505,710	+63.066%
2023-10-02	42.3300	42.4500	41.0800	41.2100	-2.967%	1,645,219	+63.383%
2023-09-29	43.6300	43.6300	42.3100	42.4700	-1.872%	1,837,284	+58.535%
2023-09-28	42.4100	43.3500	42.2400	43.2800	+1.859%	1,572,549	+55.568%
2023-09-27	43.2700	43.4700	42.3000	42.4900	-1.484%	1,743,400	+58.461%
2023-09-26	43.7500	43.9000	42.6450	43.1300	-2.177%	2,236,597	+56.109%
2023-09-25	44.0000	44.3300	43.6400	44.0900	-0.362%	1,087,065	+52.710%
2023-09-22	44.9100	45.2800	44.0950	44.2500	-0.718%	1,325,952	+52.158%
2023-09-21	46.6000	46.8200	44.5200	44.5700	-5.351%	2,230,978	+51.066%
2023-09-20	47.2900	47.5000	47.0700	47.0900	-0.339%	952,593	+42.982%
2023-09-19	48.5100	48.5100	47.2300	47.2500	-2.497%	1,460,967	+42.497%
2023-09-18	48.5100	48.8000	48.3800	48.4600	-0.656%	836,337	+38.939%
2023-09-15	48.6800	48.9500	48.2200	48.7800	0.000%	9,078,239	+38.028%
2023-09-14	48.0900	48.9400	48.0800	48.7800	+2.200%	2,205,553	+38.028%
2023-09-13	46.9000	47.8800	46.2050	47.7300	+1.835%	1,623,375	+41.064%
2023-09-12	47.2000	47.4300	46.5300	46.8700	-0.972%	1,112,000	+43.653%
2023-09-11	46.7500	47.5500	46.1800	47.3300	+1.545%	939,609	+42.256%
2023-09-08	45.8900	46.7300	45.6700	46.6100	+1.370%	920,845	+44.454%
2023-09-07	45.4900	46.2200	45.3900	45.9800	+0.459%	2,709,834	+46.433%
2023-09-06	46.0700	46.3400	45.3600	45.7700	-0.823%	1,467,285	+47.105%
2023-09-05	47.2700	47.2700	46.0850	46.1500	-2.204%	1,206,365	+45.894%
2023-09-01	46.5100	47.4700	46.3200	47.1900	+2.320%	1,773,886	+42.679%
2023-08-31	46.2700	46.4500	45.7500	46.1200	-0.065%	2,238,047	+45.989%
2023-08-30	46.1500	46.4300	45.8100	46.1500	+0.152%	1,286,104	+45.894%
2023-08-29	44.9400	46.1200	44.7200	46.0800	+2.903%	1,362,600	+46.115%
2023-08-28	44.4400	44.9300	44.3300	44.7800	+1.381%	826,207	+50.357%
2023-08-25	44.2500	44.5100	43.7500	44.1700	+0.409%	851,874	+52.434%
2023-08-24	43.9400	44.7000	43.7700	43.9900	-0.317%	1,067,458	+53.058%
2023-08-23	43.5000	44.3000	43.4800	44.1300	+1.495%	1,026,662	+52.572%
2023-08-22	44.5400	44.5400	42.8900	43.4800	-2.094%	1,743,824	+54.853%
2023-08-21	44.8600	44.8900	44.0600	44.4100	-0.937%	1,308,704	+51.610%
2023-08-18	43.6500	45.0200	43.1700	44.8300	+1.794%	1,665,590	+50.190%
2023-08-17	45.2300	45.3000	43.8600	44.0400	-2.242%	1,272,679	+52.884%
2023-08-16	44.9500	45.2200	44.3700	45.0500	-0.398%	1,758,507	+49.456%
2023-08-15	45.8800	46.0800	44.7500	45.2300	-2.121%	2,321,030	+48.861%
2023-08-14	46.1500	46.6700	45.9000	46.2100	+0.022%	1,190,227	+45.704%
2023-08-11	45.6200	46.5200	45.3500	46.2000	-0.474%	2,520,721	+45.736%
2023-08-10	44.6500	46.7100	44.1300	46.4200	+5.070%	2,186,766	+45.045%
2023-08-09	44.4200	44.6500	43.7000	44.1800	-0.652%	2,647,957	+52.399%
2023-08-08	44.0100	44.5550	43.5900	44.4700	+0.611%	1,492,864	+51.405%
2023-08-04	43.5400	44.5700	43.2000	44.2000	+1.914%	4,383,315	+52.330%
2023-08-03	44.3300	44.3900	43.3200	43.3700	-2.714%	2,103,215	+55.246%
2023-08-02	45.1500	45.2800	44.0600	44.5800	-2.493%	1,921,323	+51.032%
2023-08-01	45.8800	46.2200	45.2600	45.7200	-0.673%	1,786,111	+47.266%
2023-07-31	45.9900	46.4800	45.7300	46.0300	+0.218%	1,365,849	+46.274%
2023-07-28	46.4300	46.7800	45.7550	45.9300	-0.326%	1,044,011	+46.593%
2023-07-27	46.9500	47.1000	46.0700	46.0800	-1.412%	864,646	+46.115%
2023-07-26	47.0000	47.1200	46.7000	46.7400	-0.511%	1,026,186	+44.052%
2023-07-25	46.7200	47.0500	46.5700	46.9800	+0.470%	1,169,874	+43.316%
2023-07-24	46.9100	47.3300	46.7000	46.7600	-0.320%	962,863	+43.991%
2023-07-21	46.9300	47.0300	46.4400	46.9100	+0.795%	801,025	+43.530%
2023-07-20	47.0000	47.0700	45.8100	46.5400	-1.210%	701,196	+44.671%
2023-07-19	46.5000	47.2850	46.4500	47.1100	+2.036%	1,506,132	+42.921%
2023-07-18	45.2800	46.4000	45.2000	46.1700	+2.282%	1,280,372	+45.831%
2023-07-17	45.2900	45.2900	44.7300	45.1400	-0.682%	1,405,762	+49.158%
2023-07-14	45.5300	45.9400	45.3300	45.4500	+0.243%	1,602,189	+48.141%
2023-07-13	43.9900	45.5400	43.9400	45.3400	+4.015%	2,037,733	+48.500%
2023-07-12	43.5000	43.9550	43.3200	43.5900	+1.679%	1,158,509	+54.462%
2023-07-11	43.2000	43.2300	42.3600	42.8700	-0.372%	1,253,298	+57.056%
2023-07-10	43.2700	43.7200	42.9300	43.0300	-0.601%	1,540,551	+56.472%
2023-07-07	42.5000	43.5600	42.3800	43.2900	+1.667%	1,138,862	+55.532%
2023-07-06	43.8100	43.9400	42.5000	42.5800	-3.839%	2,746,940	+58.126%
2023-07-05	43.7700	44.3800	43.2000	44.2800	+0.385%	1,926,149	+52.055%
2023-07-04	44.4100	44.5000	43.9600	44.1100	-1.099%	548,166	+52.641%
2023-06-30	43.5200	44.6900	43.5100	44.6000	+3.241%	2,401,901	+50.964%
2023-06-29	42.9500	43.2950	42.6000	43.2000	+0.582%	1,018,849	+55.856%
2023-06-28	42.6500	43.0200	42.3200	42.9500	+1.059%	1,234,458	+56.764%
2023-06-27	41.4300	42.6300	41.3800	42.5000	+2.657%	1,398,974	+58.424%
2023-06-26	41.0300	41.5600	40.9800	41.4000	+0.194%	1,368,916	+62.633%
2023-06-23	41.3400	41.4800	40.8800	41.3200	-1.101%	1,973,469	+62.948%
2023-06-22	42.4200	42.5100	41.3750	41.7800	-2.155%	1,684,093	+61.154%
2023-06-21	43.2000	43.2100	42.4300	42.7000	-1.568%	1,383,235	+57.681%
2023-06-20	43.5000	43.8000	43.0100	43.3800	-0.505%	2,029,605	+55.210%
2023-06-19	44.2000	44.2000	43.4500	43.6000	-1.536%	354,928	+54.427%
2023-06-16	44.1900	44.6200	43.9200	44.2800	+0.249%	13,786,423	+52.055%
2023-06-15	44.0600	44.2400	43.5600	44.1700	+0.159%	1,622,519	+52.434%
2023-06-14	43.5700	44.3700	43.5500	44.1000	+1.356%	1,360,261	+52.676%
2023-06-13	42.9500	43.5300	42.9300	43.5100	+1.754%	1,336,935	+54.746%
2023-06-12	42.4200	42.9600	42.3500	42.7600	+1.303%	1,409,370	+57.460%
2023-06-09	42.3400	42.8000	42.0200	42.2100	+0.047%	715,142	+59.512%
2023-06-08	42.4800	42.6300	41.5100	42.1900	-1.102%	1,014,353	+59.588%
2023-06-07	42.5500	42.6950	42.0750	42.6600	+0.259%	1,265,228	+57.829%
2023-06-06	41.6300	42.6000	41.5000	42.5500	+2.210%	1,160,072	+58.237%
2023-06-05	41.7400	42.2250	41.2000	41.6300	-0.048%	3,256,215	+61.734%
2023-06-02	41.3000	41.8100	41.2100	41.6500	+1.462%	2,441,138	+61.657%
2023-06-01	40.9900	41.2400	40.5000	41.0500	+0.687%	2,520,583	+64.019%
2023-05-31	41.4400	41.4400	40.6300	40.7700	-2.066%	2,794,504	+65.146%
2023-05-30	42.3200	42.6800	41.5600	41.6300	-1.561%	1,795,519	+61.734%
2023-05-29	43.0000	43.0300	42.1600	42.2900	-1.353%	371,854	+59.210%
2023-05-26	42.4600	42.9400	42.1400	42.8700	+1.684%	1,123,414	+57.056%
2023-05-25	41.3300	42.4500	41.2600	42.1600	+1.297%	1,120,117	+59.701%
2023-05-24	42.0900	42.3100	41.4500	41.6200	-1.886%	1,329,543	+61.773%
2023-05-23	42.3000	43.1400	42.1200	42.4200	+1.898%	2,175,028	+58.722%
2023-05-19	41.8300	41.8600	41.3000	41.6300	+0.265%	1,819,946	+61.734%
2023-05-18	41.8900	42.0500	41.2700	41.5200	-0.575%	1,803,710	+62.163%
2023-05-17	41.0000	41.8600	40.5000	41.7600	+2.504%	1,571,160	+61.231%
2023-05-16	40.9100	41.1400	40.4700	40.7400	-0.996%	1,270,443	+65.268%
2023-05-15	41.3300	41.6900	40.9950	41.1500	+0.097%	1,297,256	+63.621%
2023-05-12	41.7500	41.9800	40.6300	41.1100	-2.375%	2,509,985	+63.780%
2023-05-11	42.0000	42.5000	40.5700	42.1100	+1.129%	1,451,368	+59.891%
2023-05-10	43.3500	43.3500	41.5700	41.6400	-3.320%	1,779,981	+61.695%
2023-05-09	42.5200	43.1600	41.8000	43.0700	+1.151%	1,817,655	+56.327%
2023-05-08	42.2000	42.6800	41.9600	42.5800	+1.429%	1,296,742	+58.126%
2023-05-05	41.6900	42.0800	41.3000	41.9800	+2.515%	954,603	+60.386%
2023-05-04	41.6000	41.8900	40.7700	40.9500	-2.570%	1,162,921	+64.420%
2023-05-03	42.1400	42.8800	41.6100	42.0300	+0.238%	1,701,206	+60.195%
2023-05-02	43.4000	43.4100	41.8000	41.9300	-3.764%	2,417,780	+60.577%
2023-05-01	43.9400	43.9700	43.2500	43.5700	-0.887%	1,443,536	+54.533%
2023-04-28	43.3000	44.0100	43.2600	43.9600	+1.104%	1,443,806	+53.162%
2023-04-27	42.6900	43.5400	42.6900	43.4800	+2.887%	1,926,654	+54.853%
2023-04-26	43.2100	43.4300	42.1900	42.2600	-2.402%	2,362,241	+59.323%
2023-04-25	44.8500	45.1200	43.2500	43.3000	-4.161%	1,660,819	+55.497%
2023-04-24	45.0000	45.3100	44.9000	45.1800	+0.222%	1,710,148	+49.026%
2023-04-21	44.8400	45.2200	44.6400	45.0800	+0.670%	1,564,287	+49.357%
2023-04-20	44.0100	44.9000	44.0100	44.7800	+0.404%	1,686,013	+50.357%
2023-04-19	43.5000	44.7150	43.5000	44.6000	+1.410%	1,982,072	+50.964%
2023-04-18	44.0000	44.2300	43.2500	43.9800	+0.274%	1,698,022	+53.092%
2023-04-17	43.3600	43.8700	43.2000	43.8600	+1.013%	988,353	+53.511%
2023-04-14	44.2400	44.2700	43.1000	43.4200	-1.026%	891,114	+55.067%
2023-04-13	43.3100	43.9100	43.1500	43.8700	+1.857%	1,581,365	+53.476%
2023-04-12	43.4600	43.5900	42.8250	43.0700	+0.209%	1,103,823	+56.327%
2023-04-11	42.7200	43.1700	42.6400	42.9800	+1.011%	1,178,641	+56.654%
2023-04-10	42.3000	42.5800	41.8500	42.5500	+0.118%	954,614	+58.237%
2023-04-06	42.4900	42.9050	42.4100	42.5000	+0.024%	1,369,231	+58.424%
2023-04-05	42.5000	42.7400	42.2400	42.4900	-0.747%	2,567,843	+58.461%
2023-04-04	43.4800	43.7000	42.6300	42.8100	-1.291%	1,237,757	+57.276%
2023-04-03	43.7600	43.8100	43.0300	43.3700	-1.499%	1,362,784	+55.246%
2023-03-31	43.2100	44.1200	43.1000	44.0300	+2.922%	2,468,843	+52.918%
2023-03-30	42.5300	42.9700	42.4300	42.7800	+1.063%	2,668,468	+57.387%
2023-03-29	41.2500	42.4200	41.1900	42.3300	+3.725%	3,525,753	+59.060%
2023-03-28	41.2500	41.2500	40.5300	40.8100	-0.196%	1,226,897	+64.984%
2023-03-27	41.7200	41.7200	40.6800	40.8900	-0.608%	2,464,873	+64.661%
2023-03-24	39.8500	41.2000	39.6700	41.1400	+2.440%	1,223,322	+63.661%
2023-03-23	40.3100	40.8700	39.9600	40.1600	+0.075%	2,312,917	+67.654%
2023-03-22	41.2000	41.4000	40.1000	40.1300	-1.931%	1,212,055	+67.780%
2023-03-21	40.2700	41.3800	40.1400	40.9200	+2.918%	2,087,552	+64.541%
2023-03-20	39.9600	40.3800	39.4300	39.7600	+1.196%	2,217,319	+69.341%
2023-03-17	40.1400	40.1800	39.1400	39.2900	-2.627%	8,295,266	+71.367%
2023-03-16	39.0400	40.6400	38.9200	40.3500	+1.894%	2,532,257	+66.865%
2023-03-15	39.7200	39.9000	39.0200	39.6000	-1.786%	3,782,648	+70.025%
2023-03-14	40.9000	41.4100	39.9900	40.3200	+1.027%	2,664,687	+66.989%
2023-03-13	41.0000	41.0100	39.8000	39.9100	-3.808%	4,517,258	+68.705%
2023-03-10	43.5100	43.6400	41.3400	41.4900	-4.927%	3,653,260	+62.280%
2023-03-09	45.3600	45.3600	43.5400	43.6400	-2.437%	2,221,248	+54.285%
2023-03-08	44.4800	44.9400	44.3400	44.7300	+0.789%	1,113,989	+50.525%
2023-03-07	46.2500	46.5200	44.3300	44.3800	-2.803%	2,442,918	+51.712%
2023-03-06	45.9300	46.7000	45.6000	45.6600	-1.425%	1,238,704	+47.459%
2023-03-03	45.8100	46.3600	45.4500	46.3200	+2.455%	1,577,880	+45.358%
2023-03-02	45.0000	45.2900	44.1900	45.2100	+0.400%	2,346,316	+48.927%
2023-03-01	45.4400	45.9500	45.0100	45.0300	-0.815%	2,077,617	+49.523%
2023-02-28	45.7000	45.8000	45.3500	45.4000	-0.656%	4,336,185	+48.304%
2023-02-27	46.2500	46.4500	45.6150	45.7000	-0.544%	976,737	+47.330%
2023-02-24	45.9700	46.0000	45.2800	45.9500	-0.520%	1,263,294	+46.529%
2023-02-23	46.6700	46.7100	45.7900	46.1900	-0.173%	2,377,914	+45.767%
2023-02-22	46.7000	46.7300	45.9600	46.2700	-0.857%	1,586,309	+45.515%
2023-02-21	48.1100	48.3700	46.4800	46.6700	-3.295%	1,727,483	+44.268%
2023-02-17	48.2800	48.6800	47.9800	48.2600	-0.392%	2,160,265	+39.515%
2023-02-16	48.5500	48.8500	47.8600	48.4500	-0.799%	2,159,493	+38.968%
2023-02-15	48.7500	49.0300	48.1000	48.8400	+0.144%	1,466,744	+37.858%
2023-02-14	48.8900	49.4700	48.4300	48.7700	-0.449%	1,236,583	+38.056%
2023-02-13	48.6000	49.2100	48.6000	48.9900	+0.989%	1,241,552	+37.436%
2023-02-10	49.0800	49.1000	48.2100	48.5100	-1.861%	2,079,041	+38.796%
2023-02-09	51.1500	51.5000	49.3500	49.4300	+0.020%	2,424,436	+36.213%
2023-02-08	49.2100	50.0100	49.0300	49.4200	+0.122%	1,172,858	+36.240%
2023-02-07	48.5800	49.5200	48.1500	49.3600	+1.293%	1,164,304	+36.406%
2023-02-06	49.5600	49.6000	48.4300	48.7300	-3.600%	1,501,369	+38.170%
2023-02-03	50.5600	50.9000	50.2600	50.5500	-0.531%	2,530,367	+33.195%
2023-02-02	49.7000	51.0000	49.4300	50.8200	+3.251%	1,675,984	+32.487%
2023-02-01	49.3900	49.5000	48.4800	49.2200	-0.566%	1,783,956	+36.794%
2023-01-31	49.3800	49.9400	49.2200	49.5000	+0.753%	2,134,880	+36.020%
2023-01-30	50.0000	50.4000	49.0600	49.1300	-2.170%	1,403,737	+37.045%
2023-01-27	49.7400	50.4900	49.3900	50.2200	+0.722%	1,129,887	+34.070%
2023-01-26	49.7900	49.9800	49.3100	49.8600	+0.952%	879,545	+35.038%
2023-01-25	48.7200	49.5200	48.0100	49.3900	+0.591%	1,278,026	+36.323%
2023-01-24	49.3800	49.4700	48.9300	49.1000	-0.828%	932,266	+37.128%
2023-01-23	48.7500	49.6200	48.4100	49.5100	+2.082%	1,319,908	+35.993%
2023-01-20	48.0300	48.5400	47.6400	48.5000	+1.021%	1,136,653	+38.825%
2023-01-19	47.9000	48.3600	47.8400	48.0100	-0.146%	1,998,472	+40.242%
2023-01-18	48.0700	48.7400	47.8800	48.0800	+0.628%	1,467,024	+40.037%
2023-01-17	48.1800	48.4400	47.4500	47.7800	-0.583%	1,226,134	+40.917%
2023-01-16	47.8100	48.4200	47.3600	48.0600	+0.860%	650,839	+40.096%
2023-01-13	46.7600	47.8400	46.7300	47.6500	+1.469%	1,719,242	+41.301%
2023-01-12	46.7000	47.4800	46.3100	46.9600	+1.076%	1,849,340	+43.377%
2023-01-11	45.5200	46.5800	45.5200	46.4600	+2.742%	1,469,563	+44.920%
2023-01-10	45.3000	45.4300	44.7300	45.2200	-0.331%	861,173	+48.894%
2023-01-09	45.0200	46.0600	44.9100	45.3700	+1.408%	1,009,418	+48.402%
2023-01-06	43.8000	44.8700	43.5600	44.7400	+2.662%	1,487,206	+50.492%
2023-01-05	44.0700	44.1300	43.3500	43.5800	-1.780%	2,093,302	+54.497%
2023-01-04	43.4200	44.4400	43.3600	44.3700	+2.804%	1,617,768	+51.747%
2023-01-03	43.3300	43.7300	42.6000	43.1600	+1.362%	1,307,028	+56.001%
2022-12-30	43.0500	43.4000	42.3100	42.5800	-1.889%	2,265,998	+58.126%
2022-12-29	42.5300	43.6100	42.5200	43.4000	+2.673%	1,195,249	+55.138%
2022-12-28	42.4200	43.1000	42.2400	42.2700	-1.971%	1,822,137	+59.286%
2022-12-23	42.2200	43.3000	42.2200	43.1200	+1.890%	1,393,845	+56.146%
2022-12-22	42.5100	42.6800	41.7800	42.3200	-1.029%	1,879,989	+59.097%
2022-12-21	42.0000	43.0900	41.9300	42.7600	+1.761%	2,344,251	+57.460%
2022-12-20	42.5000	42.7100	41.9200	42.0200	-1.937%	1,725,843	+60.233%
2022-12-19	44.0600	44.3000	42.7500	42.8500	-3.491%	2,156,389	+57.130%
2022-12-16	44.6000	45.7300	44.2400	44.4000	-1.813%	12,073,927	+51.644%
2022-12-15	45.0000	45.6300	45.0000	45.2200	-0.724%	2,543,200	+48.894%
2022-12-14	46.2600	46.6700	45.5100	45.5500	-0.741%	2,998,665	+47.816%
2022-12-13	46.0900	47.3200	45.7500	45.8900	-0.434%	2,615,861	+46.720%
2022-12-12	49.8400	49.8400	45.2000	46.0900	-6.416%	1,594,250	+46.084%
2022-12-08	49.2500	49.2500	49.2500	49.2500	-1.598%	149	+36.711%
2022-12-07	50.0200	50.4400	49.9900	50.0500	+2.039%	700	+34.525%
2022-12-05	50.0000	51.1600	49.0500	49.0500	-10.818%	900	+37.268%
2022-12-01	55.0000	55.0000	53.8600	55.0000	+549,900.000%	800	+22.418%
2009-03-26	0.0100	0.0100	0.0100	0.0100	-33.333%	10,352,983	+673,200.000%
2009-03-25	0.0100	0.0150	0.0100	0.0150	+50.000%	1,150,000	+448,766.667%
2009-03-24	0.0100	0.0150	0.0100	0.0100	0.000%	524,500	+673,200.000%
2009-03-23	0.0100	0.0150	0.0100	0.0100	0.000%	1,048,516	+673,200.000%
2009-03-20	0.0100	0.0150	0.0100	0.0100	-33.333%	833,500	+673,200.000%
2009-03-19	0.0150	0.0150	0.0100	0.0150	0.000%	9,767,057	+448,766.667%
2009-03-18	0.0150	0.0150	0.0100	0.0150	+50.000%	596,887	+448,766.667%
2009-03-17	0.0100	0.0150	0.0100	0.0100	0.000%	335,960	+673,200.000%
2009-03-16	0.0150	0.0150	0.0100	0.0100	0.000%	52,500	+673,200.000%
2009-03-13	0.0100	0.0100	0.0100	0.0100	0.000%	4,543,605	+673,200.000%
2009-03-12	0.0150	0.0150	0.0100	0.0100	0.000%	8,793,300	+673,200.000%
2009-03-11	0.0100	0.0100	0.0100	0.0100	0.000%	245,318	+673,200.000%
2009-03-10	0.0100	0.0100	0.0100	0.0100	0.000%	613,000	+673,200.000%
2009-03-09	0.0150	0.0150	0.0100	0.0100	0.000%	2,740,594	+673,200.000%
2009-03-06	0.0150	0.0150	0.0100	0.0100	-33.333%	140,850	+673,200.000%
2009-03-05	0.0150	0.0150	0.0100	0.0150	+50.000%	166,450	+448,766.667%
2009-03-04	0.0150	0.0150	0.0100	0.0100	-33.333%	806,167	+673,200.000%
2009-03-03	0.0100	0.0150	0.0050	0.0150	+50.000%	16,745,212	+448,766.667%
2009-03-02	0.0150	0.0150	0.0100	0.0100	0.000%	752,800	+673,200.000%
2009-02-27	0.0150	0.0150	0.0100	0.0100	-33.333%	698,600	+673,200.000%
2009-02-26	0.0150	0.0150	0.0100	0.0150	0.000%	1,649,200	+448,766.667%

.dark-mode .sl8Pns{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sl8Pns{ color: #333333; background-color: white; border: 2px solid #333333; }BNBROOKFIELD CORP CLASS A LTD VOTINGstock TSE

BN
BROOKFIELD CORP CLASS A LTD VOTING
stock TSE