Brookfield Corporation - Price History
Monthly price history for BN.TO (Brookfield Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 56.77 CAD | 56.77 CAD |
February 2024 | 55.69 CAD | 55.69 CAD |
January 2024 | 53.36 CAD | 53.36 CAD |
December 2023 | 53.15 CAD | 53.15 CAD |
November 2023 | 47.86 CAD | 47.86 CAD |
October 2023 | 40.40 CAD | 40.40 CAD |
September 2023 | 42.47 CAD | 42.47 CAD |
August 2023 | 46.12 CAD | 46.12 CAD |
July 2023 | 46.03 CAD | 46.03 CAD |
June 2023 | 44.60 CAD | 44.60 CAD |
May 2023 | 40.77 CAD | 40.77 CAD |
April 2023 | 43.96 CAD | 43.96 CAD |
March 2023 | 44.03 CAD | 44.03 CAD |
February 2023 | 45.40 CAD | 45.40 CAD |
January 2023 | 49.50 CAD | 49.50 CAD |
December 2022 | 42.58 CAD | 42.58 CAD |
November 2022 | 51.27 CAD | 63.42 CAD |
October 2022 | 43.45 CAD | 53.95 CAD |
September 2022 | 45.51 CAD | 56.51 CAD |
August 2022 | 50.88 CAD | 63.18 CAD |
July 2022 | 50.99 CAD | 63.54 CAD |
June 2022 | 45.95 CAD | 57.26 CAD |
May 2022 | 51.32 CAD | 63.96 CAD |
April 2022 | 51.24 CAD | 64.08 CAD |
March 2022 | 56.52 CAD | 70.68 CAD |
February 2022 | 55.39 CAD | 69.27 CAD |
January 2022 | 55.79 CAD | 70.00 CAD |
December 2021 | 60.89 CAD | 76.39 CAD |
November 2021 | 56.86 CAD | 71.34 CAD |
October 2021 | 59.39 CAD | 74.72 CAD |
September 2021 | 53.94 CAD | 67.87 CAD |
August 2021 | 55.79 CAD | 70.19 CAD |
July 2021 | 53.38 CAD | 67.35 CAD |
June 2021 | 50.12 CAD | 63.24 CAD |
May 2021 | 47.57 CAD | 60.02 CAD |
April 2021 | 44.29 CAD | 56.03 CAD |
March 2021 | 44.19 CAD | 55.90 CAD |
February 2021 | 40.63 CAD | 51.40 CAD |
January 2021 | 39.05 CAD | 49.55 CAD |
December 2020 | 41.47 CAD | 52.62 CAD |
November 2020 | 41.34 CAD | 52.45 CAD |
October 2020 | 31.11 CAD | 39.59 CAD |
September 2020 | 34.63 CAD | 44.06 CAD |
August 2020 | 34.59 CAD | 44.02 CAD |
July 2020 | 33.88 CAD | 43.26 CAD |
June 2020 | 34.99 CAD | 44.68 CAD |
May 2020 | 33.86 CAD | 43.23 CAD |
April 2020 | 36.70 CAD | 47.04 CAD |
March 2020 | 32.45 CAD | 62.38 CAD |
February 2020 | 41.75 CAD | 80.27 CAD |
January 2020 | 42.00 CAD | 80.98 CAD |
December 2019 | 38.92 CAD | 75.03 CAD |
November 2019 | 39.86 CAD | 76.85 CAD |
October 2019 | 37.67 CAD | 72.83 CAD |
September 2019 | 36.39 CAD | 70.35 CAD |
August 2019 | 35.52 CAD | 68.66 CAD |
July 2019 | 33.35 CAD | 64.67 CAD |
June 2019 | 32.31 CAD | 62.65 CAD |
May 2019 | 31.97 CAD | 62.00 CAD |
April 2019 | 33.19 CAD | 64.59 CAD |
March 2019 | 31.99 CAD | 62.26 CAD |
February 2019 | 30.54 CAD | 59.44 CAD |
January 2019 | 28.95 CAD | 56.54 CAD |
December 2018 | 26.79 CAD | 52.32 CAD |
November 2018 | 29.82 CAD | 58.24 CAD |
October 2018 | 27.41 CAD | 53.72 CAD |
September 2018 | 29.34 CAD | 57.49 CAD |
August 2018 | 28.45 CAD | 55.76 CAD |
July 2018 | 27.92 CAD | 54.89 CAD |
June 2018 | 27.12 CAD | 53.33 CAD |
May 2018 | 26.30 CAD | 51.71 CAD |
April 2018 | 25.78 CAD | 50.89 CAD |
March 2018 | 25.44 CAD | 50.22 CAD |
February 2018 | 25.21 CAD | 49.75 CAD |
January 2018 | 25.99 CAD | 51.48 CAD |
December 2017 | 27.62 CAD | 54.72 CAD |
November 2017 | 27.07 CAD | 53.62 CAD |
October 2017 | 27.23 CAD | 54.12 CAD |
September 2017 | 25.92 CAD | 51.52 CAD |
August 2017 | 24.85 CAD | 49.39 CAD |
July 2017 | 24.31 CAD | 48.49 CAD |
June 2017 | 25.51 CAD | 50.89 CAD |
May 2017 | 25.64 CAD | 51.14 CAD |
April 2017 | 25.29 CAD | 50.46 CAD |
March 2017 | 24.29 CAD | 48.45 CAD |
February 2017 | 23.98 CAD | 47.84 CAD |
January 2017 | 22.47 CAD | 45.00 CAD |
December 2016 | 22.12 CAD | 44.30 CAD |
November 2016 | 22.34 CAD | 44.73 CAD |
October 2016 | 23.37 CAD | 46.97 CAD |
September 2016 | 22.95 CAD | 46.13 CAD |
August 2016 | 22.01 CAD | 44.25 CAD |
July 2016 | 22.34 CAD | 45.09 CAD |
June 2016 | 21.18 CAD | 42.74 CAD |
May 2016 | 22.81 CAD | 46.02 CAD |
April 2016 | 20.93 CAD | 42.40 CAD |
March 2016 | 22.30 CAD | 45.17 CAD |
February 2016 | 20.50 CAD | 41.53 CAD |
January 2016 | 20.79 CAD | 42.29 CAD |
December 2015 | 21.46 CAD | 43.65 CAD |
November 2015 | 22.54 CAD | 45.85 CAD |
October 2015 | 22.38 CAD | 45.68 CAD |
September 2015 | 20.57 CAD | 41.99 CAD |
August 2015 | 20.29 CAD | 41.41 CAD |
July 2015 | 22.28 CAD | 45.66 CAD |
June 2015 | 21.30 CAD | 43.64 CAD |
May 2015 | 21.46 CAD | 43.98 CAD |
April 2015 | 21.07 CAD | 64.97 CAD |
March 2015 | 21.97 CAD | 67.74 CAD |
February 2015 | 22.00 CAD | 67.85 CAD |
January 2015 | 20.93 CAD | 64.75 CAD |
December 2014 | 18.82 CAD | 58.22 CAD |
November 2014 | 18.58 CAD | 57.49 CAD |
October 2014 | 17.78 CAD | 55.17 CAD |
September 2014 | 16.20 CAD | 50.28 CAD |
August 2014 | 16.74 CAD | 51.95 CAD |
July 2014 | 15.62 CAD | 48.64 CAD |
June 2014 | 15.10 CAD | 47.01 CAD |
May 2014 | 14.97 CAD | 46.60 CAD |
April 2014 | 14.72 CAD | 46.01 CAD |
March 2014 | 14.41 CAD | 45.03 CAD |
February 2014 | 14.36 CAD | 44.87 CAD |
January 2014 | 13.54 CAD | 42.30 CAD |
December 2013 | 13.12 CAD | 41.22 CAD |
November 2013 | 13.08 CAD | 41.10 CAD |
October 2013 | 13.14 CAD | 41.28 CAD |
September 2013 | 12.22 CAD | 38.54 CAD |
August 2013 | 11.55 CAD | 36.43 CAD |
July 2013 | 12.05 CAD | 38.01 CAD |
June 2013 | 11.94 CAD | 37.80 CAD |
May 2013 | 11.55 CAD | 36.56 CAD |
April 2013 | 12.28 CAD | 38.89 CAD |
March 2013 | 11.30 CAD | 37.10 CAD |
February 2013 | 11.91 CAD | 39.11 CAD |
January 2013 | 11.21 CAD | 36.81 CAD |
December 2012 | 11.06 CAD | 36.44 CAD |
November 2012 | 10.41 CAD | 34.58 CAD |
October 2012 | 10.35 CAD | 34.38 CAD |
September 2012 | 10.17 CAD | 33.94 CAD |
August 2012 | 10.18 CAD | 33.97 CAD |
July 2012 | 10.20 CAD | 34.02 CAD |
June 2012 | 10.06 CAD | 33.71 CAD |
May 2012 | 9.86 CAD | 33.04 CAD |
April 2012 | 9.73 CAD | 32.60 CAD |
March 2012 | 9.35 CAD | 31.47 CAD |
February 2012 | 9.19 CAD | 30.92 CAD |
January 2012 | 9.04 CAD | 30.43 CAD |
December 2011 | 8.30 CAD | 28.04 CAD |
November 2011 | 8.43 CAD | 28.49 CAD |
October 2011 | 8.54 CAD | 28.84 CAD |
September 2011 | 8.54 CAD | 28.98 CAD |
August 2011 | 8.57 CAD | 29.10 CAD |
July 2011 | 8.87 CAD | 30.10 CAD |
June 2011 | 9.42 CAD | 32.09 CAD |
May 2011 | 9.32 CAD | 31.76 CAD |
April 2011 | 9.35 CAD | 31.86 CAD |
March 2011 | 9.21 CAD | 31.51 CAD |
February 2011 | 9.63 CAD | 32.96 CAD |
January 2011 | 9.56 CAD | 32.70 CAD |
December 2010 | 9.66 CAD | 33.20 CAD |
November 2010 | 8.74 CAD | 30.03 CAD |
October 2010 | 8.81 CAD | 30.28 CAD |
September 2010 | 8.42 CAD | 29.06 CAD |
August 2010 | 7.95 CAD | 27.44 CAD |
July 2010 | 7.47 CAD | 25.78 CAD |
June 2010 | 6.94 CAD | 24.07 CAD |
May 2010 | 7.70 CAD | 26.70 CAD |
April 2010 | 7.43 CAD | 25.78 CAD |
March 2010 | 7.42 CAD | 25.85 CAD |
February 2010 | 7.17 CAD | 24.98 CAD |
January 2010 | 6.18 CAD | 21.55 CAD |
December 2009 | 6.67 CAD | 23.39 CAD |
November 2009 | 6.31 CAD | 22.15 CAD |
October 2009 | 6.51 CAD | 22.84 CAD |
September 2009 | 6.90 CAD | 24.37 CAD |
August 2009 | 6.33 CAD | 22.33 CAD |
July 2009 | 6.41 CAD | 22.63 CAD |
June 2009 | 5.60 CAD | 19.90 CAD |
May 2009 | 5.35 CAD | 19.03 CAD |
April 2009 | 5.14 CAD | 18.28 CAD |
March 2009 | 4.90 CAD | 17.57 CAD |
February 2009 | 4.70 CAD | 16.86 CAD |
January 2009 | 5.36 CAD | 19.25 CAD |
December 2008 | 5.13 CAD | 18.55 CAD |
November 2008 | 5.28 CAD | 19.09 CAD |
October 2008 | 5.84 CAD | 21.10 CAD |
September 2008 | 7.88 CAD | 28.69 CAD |
August 2008 | 9.06 CAD | 32.95 CAD |
July 2008 | 9.48 CAD | 34.50 CAD |
June 2008 | 9.06 CAD | 33.10 CAD |
May 2008 | 9.99 CAD | 36.50 CAD |
April 2008 | 8.99 CAD | 32.85 CAD |
March 2008 | 7.54 CAD | 27.66 CAD |
February 2008 | 7.94 CAD | 29.12 CAD |
January 2008 | 8.82 CAD | 32.37 CAD |
December 2007 | 9.62 CAD | 35.45 CAD |
November 2007 | 9.80 CAD | 36.10 CAD |
October 2007 | 10.47 CAD | 38.59 CAD |
September 2007 | 10.32 CAD | 38.15 CAD |
August 2007 | 9.69 CAD | 35.83 CAD |
July 2007 | 10.11 CAD | 37.39 CAD |
June 2007 | 11.48 CAD | 42.61 CAD |
May 2007 | 12.13 CAD | 45.00 CAD |
April 2007 | 11.60 CAD | 64.56 CAD |
March 2007 | 10.81 CAD | 60.34 CAD |
February 2007 | 11.24 CAD | 62.74 CAD |
January 2007 | 10.30 CAD | 57.49 CAD |
December 2006 | 10.06 CAD | 56.36 CAD |
November 2006 | 9.74 CAD | 54.54 CAD |
October 2006 | 9.13 CAD | 51.14 CAD |
September 2006 | 8.79 CAD | 49.42 CAD |
August 2006 | 8.79 CAD | 49.40 CAD |
July 2006 | 8.33 CAD | 46.82 CAD |
June 2006 | 7.95 CAD | 44.86 CAD |
May 2006 | 7.97 CAD | 44.96 CAD |
April 2006 | 8.13 CAD | 46.57 CAD |
March 2006 | 7.48 CAD | 64.28 CAD |
February 2006 | 7.26 CAD | 62.35 CAD |
January 2006 | 7.10 CAD | 61.00 CAD |
December 2005 | 6.80 CAD | 58.61 CAD |
November 2005 | 6.46 CAD | 55.68 CAD |
October 2005 | 6.25 CAD | 53.87 CAD |
September 2005 | 6.26 CAD | 54.14 CAD |
August 2005 | 5.44 CAD | 47.00 CAD |
July 2005 | 5.28 CAD | 45.65 CAD |
June 2005 | 5.39 CAD | 46.80 CAD |
May 2005 | 5.58 CAD | 48.40 CAD |
April 2005 | 5.24 CAD | 45.48 CAD |
March 2005 | 5.24 CAD | 45.70 CAD |
February 2005 | 5.21 CAD | 45.40 CAD |
January 2005 | 4.85 CAD | 42.23 CAD |
December 2004 | 4.93 CAD | 43.15 CAD |
November 2004 | 4.85 CAD | 42.46 CAD |
October 2004 | 4.96 CAD | 43.38 CAD |
September 2004 | 4.34 CAD | 38.13 CAD |
August 2004 | 4.24 CAD | 37.25 CAD |
July 2004 | 4.16 CAD | 36.51 CAD |
June 2004 | 4.24 CAD | 37.42 CAD |
May 2004 | 4.07 CAD | 35.95 CAD |
April 2004 | 3.51 CAD | 46.50 CAD |
March 2004 | 3.93 CAD | 52.30 CAD |
February 2004 | 3.75 CAD | 49.95 CAD |
January 2004 | 3.18 CAD | 42.37 CAD |
December 2003 | 2.96 CAD | 39.73 CAD |
November 2003 | 2.87 CAD | 38.50 CAD |
October 2003 | 2.80 CAD | 37.50 CAD |
September 2003 | 2.53 CAD | 34.14 CAD |
August 2003 | 2.67 CAD | 36.00 CAD |
July 2003 | 2.56 CAD | 34.62 CAD |
June 2003 | 2.45 CAD | 33.25 CAD |
May 2003 | 2.35 CAD | 32.00 CAD |
April 2003 | 2.38 CAD | 32.35 CAD |
March 2003 | 2.15 CAD | 29.43 CAD |
February 2003 | 2.14 CAD | 29.35 CAD |
January 2003 | 2.19 CAD | 30.00 CAD |
December 2002 | 2.30 CAD | 31.75 CAD |
November 2002 | 2.23 CAD | 30.76 CAD |
October 2002 | 2.22 CAD | 30.64 CAD |
September 2002 | 2.28 CAD | 31.71 CAD |
August 2002 | 2.38 CAD | 33.20 CAD |
July 2002 | 2.36 CAD | 32.93 CAD |
June 2002 | 2.49 CAD | 34.99 CAD |
May 2002 | 2.53 CAD | 35.54 CAD |
April 2002 | 2.49 CAD | 34.90 CAD |
March 2002 | 2.41 CAD | 34.01 CAD |
February 2002 | 2.23 CAD | 31.54 CAD |
January 2002 | 2.01 CAD | 28.35 CAD |
December 2001 | 2.02 CAD | 28.75 CAD |
November 2001 | 1.86 CAD | 26.50 CAD |
October 2001 | 1.67 CAD | 23.76 CAD |
September 2001 | 1.82 CAD | 26.24 CAD |
August 2001 | 1.96 CAD | 28.25 CAD |
July 2001 | 1.90 CAD | 27.40 CAD |
June 2001 | 1.79 CAD | 26.02 CAD |
May 2001 | 1.84 CAD | 26.75 CAD |
April 2001 | 1.71 CAD | 24.85 CAD |
March 2001 | 1.75 CAD | 25.75 CAD |
February 2001 | 1.74 CAD | 25.50 CAD |
January 2001 | 1.48 CAD | 21.75 CAD |
December 2000 | 1.48 CAD | 21.95 CAD |
November 2000 | 1.44 CAD | 21.40 CAD |
October 2000 | 1.33 CAD | 19.75 CAD |
September 2000 | 1.29 CAD | 19.45 CAD |
August 2000 | 1.28 CAD | 19.25 CAD |
July 2000 | 1.21 CAD | 18.25 CAD |
June 2000 | 1.14 CAD | 17.40 CAD |
May 2000 | 1.19 CAD | 18.10 CAD |
April 2000 | 1.17 CAD | 17.90 CAD |
March 2000 | 1.16 CAD | 18.00 CAD |
February 2000 | 1.10 CAD | 16.95 CAD |
January 2000 | 1.14 CAD | 17.70 CAD |
December 1999 | 1.22 CAD | 19.10 CAD |
November 1999 | 1.15 CAD | 17.95 CAD |
October 1999 | 1.26 CAD | 19.75 CAD |
September 1999 | 1.31 CAD | 20.80 CAD |
August 1999 | 1.37 CAD | 21.75 CAD |
July 1999 | 1.37 CAD | 21.80 CAD |
June 1999 | 1.40 CAD | 22.45 CAD |
May 1999 | 1.32 CAD | 21.20 CAD |
April 1999 | 1.30 CAD | 20.80 CAD |
March 1999 | 1.10 CAD | 17.90 CAD |
February 1999 | 1.12 CAD | 18.25 CAD |
January 1999 | 1.23 CAD | 20.00 CAD |
December 1998 | 1.30 CAD | 21.30 CAD |
November 1998 | 1.35 CAD | 22.25 CAD |
October 1998 | 1.38 CAD | 22.60 CAD |
September 1998 | 1.31 CAD | 21.80 CAD |
August 1998 | 1.19 CAD | 19.80 CAD |
July 1998 | 1.45 CAD | 24.15 CAD |
June 1998 | 1.47 CAD | 24.70 CAD |
May 1998 | 1.65 CAD | 27.70 CAD |
April 1998 | 1.74 CAD | 29.20 CAD |
March 1998 | 1.71 CAD | 28.95 CAD |
February 1998 | 1.59 CAD | 26.90 CAD |
January 1998 | 1.52 CAD | 25.65 CAD |
December 1997 | 1.52 CAD | 26.00 CAD |
November 1997 | 1.45 CAD | 24.75 CAD |
October 1997 | 1.45 CAD | 24.85 CAD |
September 1997 | 1.39 CAD | 23.95 CAD |
August 1997 | 1.37 CAD | 23.60 CAD |
July 1997 | 1.39 CAD | 23.90 CAD |
June 1997 | 1.32 CAD | 23.05 CAD |
May 1997 | 1.35 CAD | 23.50 CAD |
April 1997 | 1.31 CAD | 23.05 CAD |
March 1997 | 1.31 CAD | 22.95 CAD |
February 1997 | 1.33 CAD | 23.40 CAD |
January 1997 | 1.21 CAD | 21.25 CAD |
December 1996 | 1.17 CAD | 20.60 CAD |
November 1996 | 1.19 CAD | 20.90 CAD |
October 1996 | 0.99 CAD | 17.50 CAD |
September 1996 | 0.93 CAD | 16.50 CAD |
August 1996 | 0.92 CAD | 16.25 CAD |
July 1996 | 0.89 CAD | 16.00 CAD |
June 1996 | 0.90 CAD | 16.25 CAD |
May 1996 | 0.87 CAD | 15.75 CAD |
April 1996 | 0.88 CAD | 16.15 CAD |
March 1996 | 0.81 CAD | 14.88 CAD |
February 1996 | 0.85 CAD | 15.50 CAD |
January 1996 | 0.79 CAD | 14.75 CAD |
December 1995 | 0.75 CAD | 13.88 CAD |
November 1995 | 0.70 CAD | 13.00 CAD |
October 1995 | 0.73 CAD | 13.88 CAD |
September 1995 | 0.70 CAD | 13.25 CAD |
August 1995 | 0.77 CAD | 14.63 CAD |
July 1995 | 0.81 CAD | 15.63 CAD |
June 1995 | 0.77 CAD | 14.88 CAD |
May 1995 | 0.72 CAD | 13.88 CAD |
April 1995 | 0.64 CAD | 12.50 CAD |
March 1995 | 0.64 CAD | 12.63 CAD |
February 1995 | 0.60 CAD | 11.75 CAD |
January 1995 | 0.62 CAD | 12.50 CAD |
BN.TO
List: canada
Price: 56.77CAD
Forward Dividend Yield: 0.92%
Payout Ratio: -1703.03%
Dividend Per Share: 0.51 CAD
Earnings Per Share: -0.03 CAD
P/E Ratio: -1817.67
Exchange: TOR
Sector: Financial Services
Industry: Asset Management
Volume: 2.5 million
Market Capitalization: 86.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: -0.26%
DGR5: 4.24%
DGR10: 6.51%
DGR20: 12.57%