Brookfield Corporation
BN.TOTSXFinancial Services● Active
$62.14
$-0.50(-0.80%)
Market Cap$139.0B
P/E Ratio—
52W High$68.44
52W Low$52.04
Brookfield Corporation（BN.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bn.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$68.44
Jan 6, 2026
-9.2% from here
5-Year Low5Y
$25.95
Mar 16, 2023
+139.5% from low
IPO Priceadj.
$0.8733
Jan 12, 1995
+7.0K% since IPO
1 Year Ago
$53.45
Jun 9, 2025
+16.3% in 1Y
5 Years Ago
$32.67
Jun 8, 2021
+90.2% in 5Y
10 Years Ago
$16.26
Jun 8, 2016
+282.2% in 10Y
Historical Price Data · BN.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $61.87 | $62.26 | $61.49 | $62.14 | $62.14 | 1.7M | +0.44% |
| Jun 4, 2026 | $61.25 | $62.80 | $61.14 | $62.64 | $62.64 | 2.2M | +2.27% |
| Jun 3, 2026 | $61.54 | $61.75 | $60.47 | $60.94 | $60.94 | 3.2M | -0.97% |
| Jun 2, 2026 | $62.13 | $63.57 | $62.13 | $63.12 | $63.12 | 2.2M | +1.59% |
| Jun 1, 2026 | $62.90 | $63.31 | $62.01 | $62.75 | $62.75 | 3.0M | -0.24% |
| May 29, 2026 | $63.62 | $64.19 | $62.79 | $62.81 | $62.81 | 9.3M | -1.27% |
| May 28, 2026 | $63.75 | $64.26 | $62.73 | $63.55 | $63.55 | 3.0M | -0.31% |
| May 27, 2026 | $63.91 | $64.35 | $63.15 | $63.63 | $63.63 | 1.5M | -0.44% |
| May 26, 2026 | $63.00 | $64.50 | $62.90 | $63.60 | $63.60 | 2.4M | +0.95% |
| May 25, 2026 | $63.23 | $63.90 | $62.93 | $63.69 | $63.69 | 729K | +0.73% |
| May 22, 2026 | $63.28 | $63.35 | $62.33 | $62.71 | $62.71 | 1.5M | -0.90% |
| May 21, 2026 | $61.79 | $62.86 | $61.50 | $62.60 | $62.60 | 2.0M | +1.31% |
| May 20, 2026 | $61.02 | $62.51 | $60.71 | $62.29 | $62.29 | 2.0M | +2.08% |
| May 19, 2026 | $62.18 | $62.39 | $60.84 | $60.89 | $60.89 | 3.3M | -2.07% |
| May 15, 2026 | $64.20 | $64.67 | $62.49 | $62.68 | $62.68 | 3.1M | -2.37% |
| May 14, 2026 | $62.63 | $66.75 | $62.63 | $65.29 | $65.29 | 3.8M | +4.25% |
| May 13, 2026 | $62.58 | $62.89 | $61.84 | $61.94 | $61.94 | 1.8M | -1.02% |
| May 12, 2026 | $63.67 | $63.67 | $62.55 | $62.97 | $62.97 | 3.4M | -1.10% |
| May 11, 2026 | $64.07 | $64.45 | $63.15 | $63.32 | $63.32 | 2.0M | -1.17% |
| May 8, 2026 | $63.75 | $64.43 | $62.86 | $64.38 | $64.38 | 2.2M | +0.99% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · BN.TO
Jan 1 → Dec 31 · 6 years2026-1.9%$63.34 → $62.14
-1.9%
2025+13.7%$55.43 → $63.02
+13.7%
2024+57.1%$35.07 → $55.08
+57.1%
2023+22.6%$28.89 → $35.43
+22.6%
2022-30.9%$41.09 → $28.39
-30.9%
2021+26.1%$32.65 → $41.17
+26.1%
Best Year2024 · +57.1%
Worst Year2022 · -30.9%
Positive Years4 / 6
Avg Annual Return+14.4%
6Y Total Return+90.3%
6Y CAGR~+11.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in BN.TO?
If you invested $1,000 in BN.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,822
Total Return+282.2%
CAGR~+14.3% / yr
Profit+$2,822
Based on Jun 8, 2016 · $16.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brookfield Corporation（BN.TO）所属板块为 Financial Services，主要交易场所为 TSX。本页行情快照中的最近价为 $62.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BN.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BN.TO 历史股价FMP 日线复权 OHLCV