La bourse ferme dans 6 h 33 min

Brookfield Corporation (BN.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
60,46+2,15 (+3,69 %)
À la clôture : 04:00PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202460,4860,6759,8560,4660,462 119 100
09 mai 202460,3260,5159,5060,4960,492 087 200
08 mai 202459,9060,5559,0360,4460,441 610 000
07 mai 202459,7760,3159,7660,0360,031 298 500
06 mai 202458,5259,7658,5259,7059,701 445 900
03 mai 202457,8958,5057,7058,3158,311 348 500
02 mai 202456,5957,0055,9756,9656,961 486 100
01 mai 202455,1656,9054,7756,3756,371 371 800
30 avr. 202455,5456,1555,2155,2255,221 469 300
29 avr. 202456,1656,3955,5256,0956,091 106 000
26 avr. 202455,2356,0055,0055,9655,961 151 200
25 avr. 202454,6155,1253,9254,9654,961 752 600
24 avr. 202455,1055,6354,7055,5255,521 407 500
23 avr. 202454,5655,3154,0855,1355,131 387 800
22 avr. 202453,8654,4353,4054,2854,281 298 500
19 avr. 202453,1653,6952,9853,6253,62909 300
18 avr. 202453,7553,8752,7753,1353,132 109 000
17 avr. 202453,7354,1053,3753,7253,72929 400
16 avr. 202453,4753,7752,8053,5153,512 452 100
15 avr. 202454,4554,8653,3153,7353,731 586 500
12 avr. 202453,9054,5353,7854,1354,131 121 500
11 avr. 202453,7754,4053,4454,3454,341 008 400
10 avr. 202454,7954,8953,3253,5853,582 102 000
09 avr. 202455,0655,8154,6855,7955,791 095 500
08 avr. 202454,9555,3954,7855,0355,03805 400
05 avr. 202454,5555,1954,2754,7954,79959 800
04 avr. 202455,7655,9254,2754,3554,35947 400
03 avr. 202454,6555,5954,6255,1455,141 553 900
02 avr. 202455,2255,5154,5854,9354,931 733 400
01 avr. 202456,5156,6655,6655,9255,92796 100
28 mars 202456,2656,8656,1156,6856,681 299 400
27 mars 202456,0456,4255,5756,3956,39992 900
26 mars 202456,3756,6055,6955,7255,722 011 000
25 mars 202456,7657,2756,3056,3156,31928 000
22 mars 202457,2657,5656,8356,8856,88811 000
21 mars 202457,2058,3657,2057,3257,321 503 000
20 mars 202456,0657,1355,9556,8256,822 851 900
19 mars 202455,6056,1255,5055,8255,82903 800
18 mars 202455,5455,6854,9255,5155,511 900 500
15 mars 202455,2555,7855,0455,5155,519 606 600
14 mars 202456,6056,6454,7455,6155,611 870 700
13 mars 202456,9857,3956,3756,6256,623 754 600
12 mars 202456,8157,1556,3556,8156,81853 300
11 mars 202455,7956,9955,7956,7256,72951 900
08 mars 202457,2457,3155,9756,2456,241 376 700
07 mars 202456,7057,1456,6156,8356,831 683 500
06 mars 202456,8357,6355,9256,2456,241 708 200
05 mars 202455,9156,4355,6356,0856,081 502 600
04 mars 202456,0756,6855,7056,1356,13795 800
01 mars 202456,1957,4455,9656,2856,281 376 000
29 févr. 202455,6456,1155,3056,0056,002 602 800
28 févr. 202455,3155,7955,2955,5255,521 169 100
27 févr. 202455,2155,9754,6855,8155,812 999 600
26 févr. 202455,6256,2355,0055,0755,073 574 200
23 févr. 202455,2556,0855,2555,7255,721 224 800
22 févr. 202454,5055,5654,4155,4355,431 279 800
21 févr. 202454,4454,6453,7653,9653,962 149 300
20 févr. 202454,1554,9654,0754,6554,652 590 400
16 févr. 202454,2555,0754,1754,4354,432 009 400
15 févr. 202454,0054,7253,8654,5554,552 280 400
14 févr. 202453,8854,3853,4353,7153,711 484 400
13 févr. 202453,7853,9752,8553,0653,062 221 300
12 févr. 202455,1355,9254,9555,0955,091 088 400
09 févr. 202454,6755,0453,9354,9454,942 318 700
08 févr. 202454,3654,7853,4454,5354,531 461 800
07 févr. 202453,4353,9352,7053,4853,481 375 200
06 févr. 202452,3153,5152,2353,4953,491 096 500
05 févr. 202452,4152,4651,7652,1952,191 994 400
02 févr. 202452,1752,8551,5352,6852,681 299 800
01 févr. 202453,6653,7851,5852,4752,471 271 000
31 janv. 202454,5554,9353,1953,3653,361 773 900
30 janv. 202455,0455,2954,7254,8854,88672 200
29 janv. 202454,5055,0854,3055,0455,041 425 700
26 janv. 202455,1255,3054,4554,6054,601 409 600
25 janv. 202454,7055,1954,4655,1255,122 368 000
24 janv. 202454,5255,1154,3154,4254,422 472 300
23 janv. 202454,3554,8853,9754,2054,201 181 600
22 janv. 202453,7054,4853,6954,2154,211 150 900
19 janv. 202452,3153,4952,0253,4553,451 224 000
18 janv. 202452,2752,7351,7052,3252,321 308 700
17 janv. 202451,6152,0651,1552,0152,012 178 800
16 janv. 202452,2652,5751,5252,5552,551 124 100
15 janv. 202452,3652,6852,0052,5652,56349 500
12 janv. 202452,8953,4852,2152,5152,514 180 300
11 janv. 202453,2353,2551,6552,5552,55996 300
10 janv. 202452,7053,5552,5053,1553,151 251 200
09 janv. 202451,6952,6651,4652,4452,441 893 900
08 janv. 202451,6452,1151,5052,0052,001 436 900
05 janv. 202451,0152,0850,9851,4951,491 209 100
04 janv. 202450,8651,6950,6551,4651,461 280 900
03 janv. 202451,1151,3850,4851,0251,021 541 900
02 janv. 202452,6052,8751,5751,8051,801 580 800
29 déc. 202352,8153,2052,5453,1553,15868 100
28 déc. 202353,1653,8253,0653,2053,20909 300
27 déc. 202353,1154,2153,1153,8253,82910 800
22 déc. 202352,8753,4852,7153,1053,10784 200
21 déc. 202352,4953,2352,4452,9752,971 017 500
20 déc. 202352,1953,0352,1952,2252,221 228 900
19 déc. 202351,7552,5251,5752,4652,461 117 400
18 déc. 202351,7252,0751,2651,5051,501 169 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...