BROOKFIELD CORPORATION ( BN.TO) - Price History

Monthly price history for BN.TO (BROOKFIELD CORPORATION)

DateAdjusted priceReal 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

52 week price:
45.83
86.65

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

Links: