Brookfield Corporation - Price History

Monthly price history for BN.TO (Brookfield Corporation)

DateAdjusted priceReal 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

52 week price:
38.92
58.36

5-year range yield:
0.60%
1.99%

Forward Dividend Yield: 0.92%

Payout Ratio: -1703.03%

Payout Ratio Range:
-1703.03%
-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%

Links: