BROOKFIELD CORPORATION ( BN.TO) - Price History
Monthly price history for BN.TO (BROOKFIELD CORPORATION)
Date | Adjusted price | Real price |
---|---|---|
December 2024 | CA$86.43 | CA$86.43 |
November 2024 | CA$86.04 | CA$86.04 |
October 2024 | CA$73.83 | CA$73.83 |
September 2024 | CA$71.83 | CA$71.83 |
August 2024 | CA$67.72 | CA$67.80 |
July 2024 | CA$67.25 | CA$67.33 |
June 2024 | CA$56.83 | CA$56.90 |
May 2024 | CA$59.20 | CA$59.35 |
April 2024 | CA$55.08 | CA$55.22 |
March 2024 | CA$56.53 | CA$56.68 |
February 2024 | CA$55.78 | CA$56 |
January 2024 | CA$53.14 | CA$53.36 |
December 2023 | CA$52.94 | CA$53.15 |
November 2023 | CA$47.67 | CA$47.86 |
October 2023 | CA$40.18 | CA$40.40 |
September 2023 | CA$42.24 | CA$42.47 |
August 2023 | CA$45.87 | CA$46.12 |
July 2023 | CA$45.71 | CA$46.03 |
June 2023 | CA$44.29 | CA$44.60 |
May 2023 | CA$40.48 | CA$40.77 |
April 2023 | CA$43.58 | CA$43.96 |
March 2023 | CA$43.65 | CA$44.03 |
February 2023 | CA$45.01 | CA$45.40 |
January 2023 | CA$49 | CA$49.50 |
December 2022 | CA$42.15 | CA$42.58 |
November 2022 | CA$50.74 | CA$63.40 |
October 2022 | CA$43.16 | CA$53.94 |
September 2022 | CA$45.21 | CA$56.50 |
August 2022 | CA$50.54 | CA$63.16 |
July 2022 | CA$50.83 | CA$63.52 |
June 2022 | CA$45.81 | CA$57.25 |
May 2022 | CA$51.17 | CA$63.94 |
April 2022 | CA$51.26 | CA$64.06 |
March 2022 | CA$56.54 | CA$70.66 |
February 2022 | CA$55.42 | CA$69.25 |
January 2022 | CA$56 | CA$69.98 |
December 2021 | CA$61.11 | CA$76.37 |
November 2021 | CA$57.07 | CA$71.32 |
October 2021 | CA$59.78 | CA$74.70 |
September 2021 | CA$54.30 | CA$67.85 |
August 2021 | CA$56.15 | CA$70.17 |
July 2021 | CA$53.88 | CA$67.33 |
June 2021 | CA$50.59 | CA$63.22 |
May 2021 | CA$47.67 | CA$59.57 |
April 2021 | CA$44.50 | CA$55.61 |
March 2021 | CA$44.40 | CA$55.48 |
February 2021 | CA$40.82 | CA$51.01 |
January 2021 | CA$39.35 | CA$49.18 |
December 2020 | CA$41.79 | CA$52.22 |
November 2020 | CA$41.66 | CA$52.06 |
October 2020 | CA$31.44 | CA$39.29 |
September 2020 | CA$34.99 | CA$43.73 |
August 2020 | CA$34.96 | CA$43.69 |
July 2020 | CA$34.36 | CA$42.94 |
June 2020 | CA$35.48 | CA$44.34 |
May 2020 | CA$34.33 | CA$42.90 |
April 2020 | CA$37.36 | CA$46.69 |
March 2020 | CA$33.03 | CA$61.91 |
February 2020 | CA$42.50 | CA$79.67 |
January 2020 | CA$42.88 | CA$80.37 |
December 2019 | CA$39.72 | CA$74.47 |
November 2019 | CA$40.69 | CA$76.27 |
October 2019 | CA$38.56 | CA$72.28 |
September 2019 | CA$37.25 | CA$69.82 |
August 2019 | CA$36.35 | CA$68.14 |
July 2019 | CA$34.24 | CA$64.18 |
June 2019 | CA$33.17 | CA$62.18 |
May 2019 | CA$32.83 | CA$61.53 |
April 2019 | CA$34.20 | CA$64.10 |
March 2019 | CA$32.96 | CA$61.79 |
February 2019 | CA$31.47 | CA$58.99 |
January 2019 | CA$29.94 | CA$56.12 |
December 2018 | CA$27.70 | CA$51.93 |
November 2018 | CA$30.84 | CA$57.80 |
October 2018 | CA$28.44 | CA$53.32 |
September 2018 | CA$30.44 | CA$57.06 |
August 2018 | CA$29.52 | CA$55.34 |
July 2018 | CA$29.06 | CA$54.48 |
June 2018 | CA$28.24 | CA$52.93 |
May 2018 | CA$27.38 | CA$51.32 |
April 2018 | CA$26.94 | CA$50.51 |
March 2018 | CA$26.59 | CA$49.84 |
February 2018 | CA$26.34 | CA$49.38 |
January 2018 | CA$27.26 | CA$51.09 |
December 2017 | CA$28.97 | CA$54.31 |
November 2017 | CA$28.39 | CA$53.22 |
October 2017 | CA$28.65 | CA$53.71 |
September 2017 | CA$27.28 | CA$51.13 |
August 2017 | CA$26.15 | CA$49.02 |
July 2017 | CA$25.67 | CA$48.13 |
June 2017 | CA$26.94 | CA$50.51 |
May 2017 | CA$27.08 | CA$50.76 |
April 2017 | CA$26.64 | CA$49.94 |
March 2017 | CA$25.58 | CA$47.95 |
February 2017 | CA$25.26 | CA$47.35 |
January 2017 | CA$23.76 | CA$44.54 |
December 2016 | CA$23.39 | CA$43.85 |
November 2016 | CA$23.62 | CA$44.27 |
October 2016 | CA$24.80 | CA$46.49 |
September 2016 | CA$24.36 | CA$45.66 |
August 2016 | CA$23.36 | CA$43.80 |
July 2016 | CA$23.81 | CA$44.63 |
June 2016 | CA$22.57 | CA$42.30 |
May 2016 | CA$23.92 | CA$44.83 |
April 2016 | CA$22.03 | CA$41.30 |
March 2016 | CA$23.47 | CA$44 |
February 2016 | CA$21.58 | CA$40.46 |
January 2016 | CA$21.98 | CA$41.20 |
December 2015 | CA$22.68 | CA$42.52 |
November 2015 | CA$23.83 | CA$44.66 |
October 2015 | CA$23.74 | CA$44.50 |
September 2015 | CA$21.82 | CA$40.90 |
August 2015 | CA$21.52 | CA$40.34 |
July 2015 | CA$23.73 | CA$44.48 |
June 2015 | CA$22.68 | CA$42.51 |
May 2015 | CA$22.86 | CA$42.84 |
April 2015 | CA$22.51 | CA$63.29 |
March 2015 | CA$23.47 | CA$65.99 |
February 2015 | CA$23.51 | CA$66.10 |
January 2015 | CA$22.43 | CA$63.08 |
December 2014 | CA$20.17 | CA$56.72 |
November 2014 | CA$19.92 | CA$56 |
October 2014 | CA$19.11 | CA$53.74 |
September 2014 | CA$17.42 | CA$48.98 |
August 2014 | CA$18 | CA$50.61 |
July 2014 | CA$16.85 | CA$47.38 |
June 2014 | CA$16.29 | CA$45.80 |
May 2014 | CA$16.14 | CA$45.40 |
April 2014 | CA$15.94 | CA$44.82 |
March 2014 | CA$15.60 | CA$43.87 |
February 2014 | CA$15.54 | CA$43.71 |
January 2014 | CA$14.66 | CA$41.21 |
December 2013 | CA$14.28 | CA$40.16 |
November 2013 | CA$14.24 | CA$40.04 |
October 2013 | CA$14.30 | CA$40.21 |
September 2013 | CA$13.35 | CA$37.54 |
August 2013 | CA$12.62 | CA$35.49 |
July 2013 | CA$13.17 | CA$37.03 |
June 2013 | CA$13.10 | CA$36.82 |
May 2013 | CA$12.67 | CA$35.62 |
April 2013 | CA$13.47 | CA$37.88 |
March 2013 | CA$12.44 | CA$36.13 |
February 2013 | CA$13.11 | CA$38.09 |
January 2013 | CA$12.34 | CA$35.85 |
December 2012 | CA$12.22 | CA$35.49 |
November 2012 | CA$11.59 | CA$33.68 |
October 2012 | CA$11.53 | CA$33.48 |
September 2012 | CA$11.38 | CA$33.05 |
August 2012 | CA$11.39 | CA$33.08 |
July 2012 | CA$11.41 | CA$33.13 |
June 2012 | CA$11.30 | CA$32.83 |
May 2012 | CA$11.08 | CA$32.18 |
April 2012 | CA$10.93 | CA$31.75 |
March 2012 | CA$10.55 | CA$30.65 |
February 2012 | CA$10.37 | CA$30.11 |
January 2012 | CA$10.20 | CA$29.64 |
December 2011 | CA$9.40 | CA$27.31 |
November 2011 | CA$9.55 | CA$27.74 |
October 2011 | CA$9.67 | CA$28.09 |
September 2011 | CA$9.72 | CA$28.22 |
August 2011 | CA$9.76 | CA$28.34 |
July 2011 | CA$10.09 | CA$29.31 |
June 2011 | CA$10.76 | CA$31.25 |
May 2011 | CA$10.65 | CA$30.93 |
April 2011 | CA$10.68 | CA$31.03 |
March 2011 | CA$10.56 | CA$30.69 |
February 2011 | CA$11.05 | CA$32.10 |
January 2011 | CA$10.96 | CA$31.85 |
December 2010 | CA$11.13 | CA$32.33 |
November 2010 | CA$10.07 | CA$29.24 |
October 2010 | CA$10.15 | CA$29.49 |
September 2010 | CA$9.74 | CA$28.30 |
August 2010 | CA$9.20 | CA$26.72 |
July 2010 | CA$8.64 | CA$25.11 |
June 2010 | CA$8.07 | CA$23.44 |
May 2010 | CA$8.95 | CA$26 |
April 2010 | CA$8.64 | CA$25.11 |
March 2010 | CA$8.67 | CA$25.18 |
February 2010 | CA$8.38 | CA$24.33 |
January 2010 | CA$7.22 | CA$20.99 |
December 2009 | CA$7.84 | CA$22.78 |
November 2009 | CA$7.43 | CA$21.57 |
October 2009 | CA$7.66 | CA$22.24 |
September 2009 | CA$8.17 | CA$23.73 |
August 2009 | CA$7.49 | CA$21.75 |
July 2009 | CA$7.59 | CA$22.04 |
June 2009 | CA$6.67 | CA$19.38 |
May 2009 | CA$6.38 | CA$18.53 |
April 2009 | CA$6.13 | CA$17.80 |
March 2009 | CA$5.89 | CA$17.11 |
February 2009 | CA$5.65 | CA$16.42 |
January 2009 | CA$6.45 | CA$18.75 |
December 2008 | CA$6.22 | CA$18.06 |
November 2008 | CA$6.40 | CA$18.59 |
October 2008 | CA$7.07 | CA$20.55 |
September 2008 | CA$9.62 | CA$27.94 |
August 2008 | CA$11.05 | CA$32.09 |
July 2008 | CA$11.57 | CA$33.60 |
June 2008 | CA$11.10 | CA$32.24 |
May 2008 | CA$12.24 | CA$35.55 |
April 2008 | CA$11.01 | CA$31.99 |
March 2008 | CA$9.27 | CA$26.94 |
February 2008 | CA$9.76 | CA$28.36 |
January 2008 | CA$10.85 | CA$31.52 |
December 2007 | CA$11.55 | CA$33.56 |
November 2007 | CA$11.76 | CA$34.17 |
October 2007 | CA$12.58 | CA$36.53 |
September 2007 | CA$12.43 | CA$36.11 |
August 2007 | CA$11.68 | CA$33.92 |
July 2007 | CA$12.18 | CA$35.39 |
June 2007 | CA$13.89 | CA$40.34 |
May 2007 | CA$14.66 | CA$42.60 |
April 2007 | CA$14.03 | CA$61.11 |
March 2007 | CA$13.11 | CA$57.12 |
February 2007 | CA$13.63 | CA$59.39 |
January 2007 | CA$12.49 | CA$54.42 |
December 2006 | CA$12.24 | CA$53.35 |
November 2006 | CA$11.85 | CA$51.63 |
October 2006 | CA$11.11 | CA$48.41 |
September 2006 | CA$10.74 | CA$46.78 |
August 2006 | CA$10.73 | CA$46.76 |
July 2006 | CA$10.17 | CA$44.32 |
June 2006 | CA$9.75 | CA$42.46 |
May 2006 | CA$9.77 | CA$42.56 |
April 2006 | CA$10.12 | CA$44.08 |
March 2006 | CA$9.31 | CA$60.85 |
February 2006 | CA$9.03 | CA$59.02 |
January 2006 | CA$8.84 | CA$57.74 |
December 2005 | CA$8.49 | CA$55.48 |
November 2005 | CA$8.06 | CA$52.71 |
October 2005 | CA$7.80 | CA$50.99 |
September 2005 | CA$7.84 | CA$51.25 |
August 2005 | CA$6.81 | CA$44.49 |
July 2005 | CA$6.61 | CA$43.21 |
June 2005 | CA$6.78 | CA$44.30 |
May 2005 | CA$7.01 | CA$45.82 |
April 2005 | CA$6.59 | CA$43.05 |
March 2005 | CA$6.62 | CA$43.26 |
February 2005 | CA$6.58 | CA$42.98 |
January 2005 | CA$6.12 | CA$39.98 |
December 2004 | CA$6.25 | CA$40.85 |
November 2004 | CA$6.15 | CA$40.19 |
October 2004 | CA$6.28 | CA$41.06 |
September 2004 | CA$5.52 | CA$36.09 |
August 2004 | CA$5.40 | CA$35.26 |
July 2004 | CA$5.29 | CA$34.56 |
June 2004 | CA$5.42 | CA$35.42 |
May 2004 | CA$5.21 | CA$34.03 |
April 2004 | CA$4.49 | CA$44.02 |
March 2004 | CA$5.05 | CA$49.51 |
February 2004 | CA$4.82 | CA$47.28 |
January 2004 | CA$4.09 | CA$40.11 |
December 2003 | CA$3.84 | CA$37.61 |
November 2003 | CA$3.72 | CA$36.44 |
October 2003 | CA$3.62 | CA$35.50 |
September 2003 | CA$3.30 | CA$32.32 |
August 2003 | CA$3.48 | CA$34.08 |
July 2003 | CA$3.34 | CA$32.75 |
June 2003 | CA$3.21 | CA$31.48 |
May 2003 | CA$3.09 | CA$30.29 |
April 2003 | CA$3.12 | CA$30.62 |
March 2003 | CA$2.84 | CA$27.86 |
February 2003 | CA$2.83 | CA$27.78 |
January 2003 | CA$2.90 | CA$28.40 |
December 2002 | CA$3.07 | CA$30.06 |
November 2002 | CA$2.97 | CA$29.12 |
October 2002 | CA$2.96 | CA$29 |
September 2002 | CA$3.06 | CA$30.02 |
August 2002 | CA$3.21 | CA$31.43 |
July 2002 | CA$3.18 | CA$31.17 |
June 2002 | CA$3.38 | CA$33.12 |
May 2002 | CA$3.43 | CA$33.64 |
April 2002 | CA$3.37 | CA$33.04 |
March 2002 | CA$3.28 | CA$32.19 |
February 2002 | CA$3.05 | CA$29.86 |
January 2002 | CA$2.74 | CA$26.84 |
December 2001 | CA$2.78 | CA$27.22 |
November 2001 | CA$2.56 | CA$25.08 |
October 2001 | CA$2.29 | CA$22.49 |
September 2001 | CA$2.53 | CA$24.84 |
August 2001 | CA$2.73 | CA$26.74 |
July 2001 | CA$2.65 | CA$25.94 |
June 2001 | CA$2.51 | CA$24.63 |
May 2001 | CA$2.58 | CA$25.32 |
April 2001 | CA$2.40 | CA$23.52 |
March 2001 | CA$2.49 | CA$24.38 |
February 2001 | CA$2.46 | CA$24.14 |
January 2001 | CA$2.10 | CA$20.59 |
December 2000 | CA$2.12 | CA$20.78 |
November 2000 | CA$2.07 | CA$20.26 |
October 2000 | CA$1.91 | CA$18.70 |
September 2000 | CA$1.88 | CA$18.41 |
August 2000 | CA$1.86 | CA$18.22 |
July 2000 | CA$1.76 | CA$17.28 |
June 2000 | CA$1.68 | CA$16.47 |
May 2000 | CA$1.75 | CA$17.13 |
April 2000 | CA$1.73 | CA$16.94 |
March 2000 | CA$1.74 | CA$17.04 |
February 2000 | CA$1.64 | CA$16.05 |
January 2000 | CA$1.71 | CA$16.76 |
December 1999 | CA$1.84 | CA$18.08 |
November 1999 | CA$1.73 | CA$16.99 |
October 1999 | CA$1.91 | CA$18.70 |
September 1999 | CA$2.01 | CA$19.69 |
August 1999 | CA$2.10 | CA$20.59 |
July 1999 | CA$2.10 | CA$20.64 |
June 1999 | CA$2.17 | CA$21.25 |
May 1999 | CA$2 | CA$19.60 |
April 1999 | CA$2.01 | CA$19.69 |
March 1999 | CA$1.73 | CA$16.94 |
February 1999 | CA$1.76 | CA$17.28 |
January 1999 | CA$1.93 | CA$18.93 |
December 1998 | CA$2.06 | CA$20.16 |
November 1998 | CA$2.15 | CA$21.06 |
October 1998 | CA$2.18 | CA$21.39 |
September 1998 | CA$2.10 | CA$20.64 |
August 1998 | CA$1.91 | CA$18.74 |
July 1998 | CA$2.33 | CA$22.86 |
June 1998 | CA$2.38 | CA$23.38 |
May 1998 | CA$2.68 | CA$26.22 |
April 1998 | CA$2.82 | CA$27.64 |
March 1998 | CA$2.80 | CA$27.40 |
February 1998 | CA$2.60 | CA$25.46 |
January 1998 | CA$2.48 | CA$24.28 |
December 1997 | CA$2.51 | CA$24.61 |
November 1997 | CA$2.39 | CA$23.43 |
October 1997 | CA$2.40 | CA$23.52 |
September 1997 | CA$2.31 | CA$22.67 |
August 1997 | CA$2.28 | CA$22.34 |
July 1997 | CA$2.31 | CA$22.62 |
June 1997 | CA$2.23 | CA$21.82 |
May 1997 | CA$2.27 | CA$22.24 |
April 1997 | CA$2.23 | CA$21.82 |
March 1997 | CA$2.22 | CA$21.72 |
February 1997 | CA$2.26 | CA$22.15 |
January 1997 | CA$2.05 | CA$20.12 |
December 1996 | CA$1.99 | CA$19.50 |
November 1996 | CA$2.02 | CA$19.78 |
October 1996 | CA$1.69 | CA$16.57 |
September 1996 | CA$1.59 | CA$15.62 |
August 1996 | CA$1.57 | CA$15.38 |
July 1996 | CA$1.54 | CA$15.15 |
June 1996 | CA$1.57 | CA$15.38 |
May 1996 | CA$1.52 | CA$14.91 |
April 1996 | CA$1.56 | CA$15.29 |
March 1996 | CA$1.44 | CA$14.08 |
February 1996 | CA$1.50 | CA$14.67 |
January 1996 | CA$1.42 | CA$13.96 |
December 1995 | CA$1.34 | CA$13.14 |
November 1995 | CA$1.26 | CA$12.31 |
October 1995 | CA$1.34 | CA$13.14 |
September 1995 | CA$1.28 | CA$12.54 |
August 1995 | CA$1.41 | CA$13.84 |
July 1995 | CA$1.51 | CA$14.79 |
June 1995 | CA$1.44 | CA$14.08 |
May 1995 | CA$1.34 | CA$13.14 |
April 1995 | CA$1.21 | CA$11.83 |
March 1995 | CA$1.22 | CA$11.95 |
February 1995 | CA$1.14 | CA$11.12 |
January 1995 | CA$1.21 | CA$11.83 |
December 1994 | CA$1.16 | CA$11.36 |
November 1994 | CA$1.18 | CA$11.60 |
October 1994 | CA$1.34 | CA$13.14 |
September 1994 | CA$1.27 | CA$12.42 |
August 1994 | CA$1.32 | CA$12.90 |
July 1994 | CA$1.24 | CA$12.19 |
June 1994 | CA$1.26 | CA$12.31 |
May 1994 | CA$1.36 | CA$13.37 |
April 1994 | CA$1.44 | CA$14.08 |
March 1994 | CA$1.39 | CA$13.61 |
February 1994 | CA$1.39 | CA$13.61 |
January 1994 | CA$1.60 | CA$15.74 |
December 1993 | CA$1.50 | CA$14.67 |
November 1993 | CA$1.24 | CA$12.19 |
October 1993 | CA$1.16 | CA$11.36 |
September 1993 | CA$1.12 | CA$11 |
August 1993 | CA$1.26 | CA$12.31 |
July 1993 | CA$1.26 | CA$12.31 |
June 1993 | CA$1.01 | CA$9.94 |
May 1993 | CA$0.99 | CA$9.70 |
April 1993 | CA$0.87 | CA$8.52 |
March 1993 | CA$0.94 | CA$9.23 |
February 1993 | CA$0.70 | CA$6.86 |
January 1993 | CA$0.58 | CA$5.68 |
December 1992 | CA$0.77 | CA$7.57 |
November 1992 | CA$0.82 | CA$8.05 |
October 1992 | CA$1.06 | CA$10.41 |
September 1992 | CA$1.18 | CA$11.60 |
August 1992 | CA$1.28 | CA$12.54 |
July 1992 | CA$1.15 | CA$11.24 |
June 1992 | CA$1.12 | CA$11 |
May 1992 | CA$1.24 | CA$12.19 |
April 1992 | CA$1.45 | CA$14.20 |
March 1992 | CA$1.50 | CA$14.67 |
February 1992 | CA$1.70 | CA$16.68 |
January 1992 | CA$1.56 | CA$15.26 |
December 1991 | CA$1.44 | CA$14.08 |
November 1991 | CA$1.52 | CA$14.91 |
October 1991 | CA$1.57 | CA$15.38 |
September 1991 | CA$1.54 | CA$15.15 |
August 1991 | CA$1.73 | CA$16.92 |
July 1991 | CA$1.70 | CA$16.68 |
June 1991 | CA$1.80 | CA$17.63 |
May 1991 | CA$1.80 | CA$17.63 |
April 1991 | CA$1.75 | CA$17.16 |
March 1991 | CA$1.82 | CA$17.87 |
February 1991 | CA$1.84 | CA$17.99 |
January 1991 | CA$1.58 | CA$15.50 |
December 1990 | CA$1.60 | CA$15.74 |
November 1990 | CA$1.58 | CA$15.50 |
October 1990 | CA$1.33 | CA$13.02 |
September 1990 | CA$1.45 | CA$14.20 |
August 1990 | CA$1.94 | CA$19.05 |
July 1990 | CA$2.30 | CA$22.60 |
June 1990 | CA$2.34 | CA$22.96 |
May 1990 | CA$2.41 | CA$23.67 |
April 1990 | CA$2.32 | CA$22.72 |
March 1990 | CA$2.54 | CA$24.85 |
February 1990 | CA$2.62 | CA$25.68 |
January 1990 | CA$2.61 | CA$25.56 |
December 1989 | CA$2.87 | CA$28.16 |
BN.TO
List: canada
Price: CA$85.07
Forward Dividend Yield: 0.38%
Payout Ratio: 41.56%
Dividend Per Share: 0.32 CAD
Earnings Per Share: 0.80 CAD
P/E Ratio: 99.84
Exchange: TOR
Sector: Financial Services
Industry: Asset Management
Volume: 2.5 million
Market Capitalization: 120.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3