BROOKFIELD CORPORATION - Price History

Monthly price history for BN.TO (BROOKFIELD CORPORATION)

DateAdjusted priceReal price
June 2024 CA$55.62 CA$55.62
May 2024 CA$59.35 CA$59.35
April 2024 CA$55.22 CA$55.22
March 2024 CA$56.68 CA$56.68
February 2024 CA$55.92 CA$56
January 2024 CA$53.28 CA$53.36
December 2023 CA$53.08 CA$53.15
November 2023 CA$47.79 CA$47.86
October 2023 CA$40.28 CA$40.40
September 2023 CA$42.35 CA$42.47
August 2023 CA$45.99 CA$46.12
July 2023 CA$45.83 CA$46.03
June 2023 CA$44.40 CA$44.60
May 2023 CA$40.59 CA$40.77
April 2023 CA$43.69 CA$43.96
March 2023 CA$43.76 CA$44.03
February 2023 CA$45.12 CA$45.40
January 2023 CA$49.12 CA$49.50
December 2022 CA$42.26 CA$42.58
November 2022 CA$50.87 CA$63.40
October 2022 CA$43.26 CA$53.94
September 2022 CA$45.31 CA$56.50
August 2022 CA$50.66 CA$63.16
July 2022 CA$50.94 CA$63.52
June 2022 CA$45.90 CA$57.25
May 2022 CA$51.28 CA$63.94
April 2022 CA$51.36 CA$64.06
March 2022 CA$56.65 CA$70.66
February 2022 CA$55.52 CA$69.25
January 2022 CA$56.09 CA$69.98
December 2021 CA$61.21 CA$76.37
November 2021 CA$57.16 CA$71.32
October 2021 CA$59.87 CA$74.70
September 2021 CA$54.38 CA$67.85
August 2021 CA$56.24 CA$70.17
July 2021 CA$53.96 CA$67.33
June 2021 CA$50.67 CA$63.22
May 2021 CA$47.74 CA$59.57
April 2021 CA$44.57 CA$55.61
March 2021 CA$44.46 CA$55.48
February 2021 CA$40.88 CA$51.01
January 2021 CA$39.41 CA$49.18
December 2020 CA$41.86 CA$52.22
November 2020 CA$41.72 CA$52.06
October 2020 CA$31.49 CA$39.29
September 2020 CA$35.05 CA$43.73
August 2020 CA$35.01 CA$43.69
July 2020 CA$34.41 CA$42.94
June 2020 CA$35.54 CA$44.34
May 2020 CA$34.39 CA$42.90
April 2020 CA$37.42 CA$46.69
March 2020 CA$33.08 CA$61.91
February 2020 CA$42.57 CA$79.67
January 2020 CA$42.94 CA$80.37
December 2019 CA$39.79 CA$74.47
November 2019 CA$40.75 CA$76.27
October 2019 CA$38.62 CA$72.28
September 2019 CA$37.30 CA$69.82
August 2019 CA$36.41 CA$68.14
July 2019 CA$34.29 CA$64.18
June 2019 CA$33.22 CA$62.18
May 2019 CA$32.88 CA$61.53
April 2019 CA$34.25 CA$64.10
March 2019 CA$33.02 CA$61.79
February 2019 CA$31.52 CA$58.99
January 2019 CA$29.98 CA$56.12
December 2018 CA$27.74 CA$51.93
November 2018 CA$30.88 CA$57.80
October 2018 CA$28.49 CA$53.32
September 2018 CA$30.49 CA$57.06
August 2018 CA$29.57 CA$55.34
July 2018 CA$29.11 CA$54.48
June 2018 CA$28.28 CA$52.93
May 2018 CA$27.42 CA$51.32
April 2018 CA$26.99 CA$50.51
March 2018 CA$26.63 CA$49.84
February 2018 CA$26.38 CA$49.38
January 2018 CA$27.30 CA$51.09
December 2017 CA$29.02 CA$54.31
November 2017 CA$28.43 CA$53.22
October 2017 CA$28.70 CA$53.71
September 2017 CA$27.32 CA$51.13
August 2017 CA$26.19 CA$49.02
July 2017 CA$25.71 CA$48.13
June 2017 CA$26.99 CA$50.51
May 2017 CA$27.12 CA$50.76
April 2017 CA$26.68 CA$49.94
March 2017 CA$25.62 CA$47.95
February 2017 CA$25.30 CA$47.35
January 2017 CA$23.80 CA$44.54
December 2016 CA$23.43 CA$43.85
November 2016 CA$23.65 CA$44.27
October 2016 CA$24.84 CA$46.49
September 2016 CA$24.40 CA$45.66
August 2016 CA$23.40 CA$43.80
July 2016 CA$23.84 CA$44.63
June 2016 CA$22.60 CA$42.30
May 2016 CA$23.95 CA$44.83
April 2016 CA$22.07 CA$41.30
March 2016 CA$23.51 CA$44
February 2016 CA$21.62 CA$40.46
January 2016 CA$22.01 CA$41.20
December 2015 CA$22.72 CA$42.52
November 2015 CA$23.86 CA$44.66
October 2015 CA$23.78 CA$44.50
September 2015 CA$21.86 CA$40.90
August 2015 CA$21.55 CA$40.34
July 2015 CA$23.76 CA$44.48
June 2015 CA$22.71 CA$42.51
May 2015 CA$22.89 CA$42.84
April 2015 CA$22.54 CA$63.29
March 2015 CA$23.50 CA$65.99
February 2015 CA$23.54 CA$66.10
January 2015 CA$22.47 CA$63.08
December 2014 CA$20.20 CA$56.72
November 2014 CA$19.95 CA$56
October 2014 CA$19.14 CA$53.74
September 2014 CA$17.45 CA$48.98
August 2014 CA$18.03 CA$50.61
July 2014 CA$16.88 CA$47.38
June 2014 CA$16.31 CA$45.80
May 2014 CA$16.17 CA$45.40
April 2014 CA$15.96 CA$44.82
March 2014 CA$15.62 CA$43.87
February 2014 CA$15.57 CA$43.71
January 2014 CA$14.68 CA$41.21
December 2013 CA$14.30 CA$40.16
November 2013 CA$14.26 CA$40.04
October 2013 CA$14.32 CA$40.21
September 2013 CA$13.37 CA$37.54
August 2013 CA$12.64 CA$35.49
July 2013 CA$13.19 CA$37.03
June 2013 CA$13.12 CA$36.82
May 2013 CA$12.69 CA$35.62
April 2013 CA$13.49 CA$37.88
March 2013 CA$12.46 CA$36.13
February 2013 CA$13.13 CA$38.09
January 2013 CA$12.36 CA$35.85
December 2012 CA$12.24 CA$35.49
November 2012 CA$11.61 CA$33.68
October 2012 CA$11.54 CA$33.48
September 2012 CA$11.40 CA$33.05
August 2012 CA$11.41 CA$33.08
July 2012 CA$11.42 CA$33.13
June 2012 CA$11.32 CA$32.83
May 2012 CA$11.10 CA$32.18
April 2012 CA$10.95 CA$31.75
March 2012 CA$10.57 CA$30.65
February 2012 CA$10.38 CA$30.11
January 2012 CA$10.22 CA$29.64
December 2011 CA$9.42 CA$27.31
November 2011 CA$9.57 CA$27.74
October 2011 CA$9.68 CA$28.09
September 2011 CA$9.73 CA$28.22
August 2011 CA$9.77 CA$28.34
July 2011 CA$10.11 CA$29.31
June 2011 CA$10.78 CA$31.25
May 2011 CA$10.66 CA$30.93
April 2011 CA$10.70 CA$31.03
March 2011 CA$10.58 CA$30.69
February 2011 CA$11.07 CA$32.10
January 2011 CA$10.98 CA$31.85
December 2010 CA$11.15 CA$32.33
November 2010 CA$10.08 CA$29.24
October 2010 CA$10.17 CA$29.49
September 2010 CA$9.76 CA$28.30
August 2010 CA$9.21 CA$26.72
July 2010 CA$8.66 CA$25.11
June 2010 CA$8.08 CA$23.44
May 2010 CA$8.97 CA$26
April 2010 CA$8.66 CA$25.11
March 2010 CA$8.68 CA$25.18
February 2010 CA$8.39 CA$24.33
January 2010 CA$7.24 CA$20.99
December 2009 CA$7.85 CA$22.78
November 2009 CA$7.44 CA$21.57
October 2009 CA$7.67 CA$22.24
September 2009 CA$8.18 CA$23.73
August 2009 CA$7.50 CA$21.75
July 2009 CA$7.60 CA$22.04
June 2009 CA$6.68 CA$19.38
May 2009 CA$6.39 CA$18.53
April 2009 CA$6.14 CA$17.80
March 2009 CA$5.90 CA$17.11
February 2009 CA$5.66 CA$16.42
January 2009 CA$6.46 CA$18.75
December 2008 CA$6.23 CA$18.06
November 2008 CA$6.41 CA$18.59
October 2008 CA$7.08 CA$20.55
September 2008 CA$9.63 CA$27.94
August 2008 CA$11.06 CA$32.09
July 2008 CA$11.58 CA$33.60
June 2008 CA$11.12 CA$32.24
May 2008 CA$12.26 CA$35.55
April 2008 CA$11.03 CA$31.99
March 2008 CA$9.29 CA$26.94
February 2008 CA$9.78 CA$28.36
January 2008 CA$10.87 CA$31.52
December 2007 CA$11.57 CA$33.56
November 2007 CA$11.78 CA$34.17
October 2007 CA$12.60 CA$36.53
September 2007 CA$12.45 CA$36.11
August 2007 CA$11.70 CA$33.92
July 2007 CA$12.20 CA$35.39
June 2007 CA$13.91 CA$40.34
May 2007 CA$14.69 CA$42.60
April 2007 CA$14.05 CA$61.11
March 2007 CA$13.13 CA$57.12
February 2007 CA$13.65 CA$59.39
January 2007 CA$12.51 CA$54.42
December 2006 CA$12.26 CA$53.35
November 2006 CA$11.87 CA$51.63
October 2006 CA$11.13 CA$48.41
September 2006 CA$10.75 CA$46.78
August 2006 CA$10.75 CA$46.76
July 2006 CA$10.19 CA$44.32
June 2006 CA$9.76 CA$42.46
May 2006 CA$9.78 CA$42.56
April 2006 CA$10.13 CA$44.08
March 2006 CA$9.32 CA$60.85
February 2006 CA$9.04 CA$59.02
January 2006 CA$8.85 CA$57.74
December 2005 CA$8.50 CA$55.48
November 2005 CA$8.08 CA$52.71
October 2005 CA$7.82 CA$50.99
September 2005 CA$7.85 CA$51.25
August 2005 CA$6.82 CA$44.49
July 2005 CA$6.62 CA$43.21
June 2005 CA$6.79 CA$44.30
May 2005 CA$7.02 CA$45.82
April 2005 CA$6.60 CA$43.05
March 2005 CA$6.63 CA$43.26
February 2005 CA$6.59 CA$42.98
January 2005 CA$6.13 CA$39.98
December 2004 CA$6.26 CA$40.85
November 2004 CA$6.16 CA$40.19
October 2004 CA$6.29 CA$41.06
September 2004 CA$5.53 CA$36.09
August 2004 CA$5.40 CA$35.26
July 2004 CA$5.30 CA$34.56
June 2004 CA$5.43 CA$35.42
May 2004 CA$5.22 CA$34.03
April 2004 CA$4.50 CA$44.02
March 2004 CA$5.06 CA$49.51
February 2004 CA$4.83 CA$47.28
January 2004 CA$4.10 CA$40.11
December 2003 CA$3.84 CA$37.61
November 2003 CA$3.72 CA$36.44
October 2003 CA$3.63 CA$35.50
September 2003 CA$3.30 CA$32.32
August 2003 CA$3.48 CA$34.08
July 2003 CA$3.35 CA$32.75
June 2003 CA$3.22 CA$31.48
May 2003 CA$3.10 CA$30.29
April 2003 CA$3.13 CA$30.62
March 2003 CA$2.85 CA$27.86
February 2003 CA$2.84 CA$27.78
January 2003 CA$2.90 CA$28.40
December 2002 CA$3.07 CA$30.06
November 2002 CA$2.98 CA$29.12
October 2002 CA$2.96 CA$29
September 2002 CA$3.07 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$3.44 CA$33.64
April 2002 CA$3.38 CA$33.04
March 2002 CA$3.29 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$2.30 CA$22.49
September 2001 CA$2.54 CA$24.84
August 2001 CA$2.73 CA$26.74
July 2001 CA$2.65 CA$25.94
June 2001 CA$2.52 CA$24.63
May 2001 CA$2.59 CA$25.32
April 2001 CA$2.40 CA$23.52
March 2001 CA$2.49 CA$24.38
February 2001 CA$2.47 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$1.85 CA$18.08
November 1999 CA$1.74 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$2.11 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$2.19 CA$21.39
September 1998 CA$2.11 CA$20.64
August 1998 CA$1.92 CA$18.74
July 1998 CA$2.34 CA$22.86
June 1998 CA$2.39 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$2.32 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$2.06 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$1.60 CA$15.62
August 1996 CA$1.57 CA$15.38
July 1996 CA$1.55 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$1.43 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$1.37 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$1.61 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$1.02 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$1.55 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$1.61 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$1.95 CA$19.05
July 1990 CA$2.31 CA$22.60
June 1990 CA$2.34 CA$22.96
May 1990 CA$2.42 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$2.88 CA$28.16

BN.TO

List: canada

Price: CA$55.62

52 week price:
40.07
61.60

Dividend Yield: 0.01%

Forward Dividend Yield: 0.58%

Payout Ratio: 39.02%

Payout Ratio Range:
-1703.03%
39.02%

Dividend Per Share: 0.32 CAD

Earnings Per Share: 0.83 CAD

P/E Ratio: 67.90

Exchange: TOR

Sector: Financial Services

Industry: Asset Management

Volume: 2.5 million

Market Capitalization: 87.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 3

Links: