TipRanks
Go Ultimate55% OFF

Brookfield Corporation (0KEH) Historical Prices

GB:0KEH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202635.2137.4134.9837.4137.41+6.79%1190.11
Oct 30, 202635.3535.4234.9035.0335.03+0.06%2,0151.87
Oct 29, 202634.7335.3734.7335.0135.01+1.30%1940.18
Oct 28, 202634.3834.5634.2834.5634.56+0.73%2850.26
Oct 27, 202634.1234.3134.1234.3134.31+0.59%2430.23
Oct 26, 202634.2334.2434.0134.1134.11+0.98%5790.54
Oct 23, 202634.2534.2533.5133.7833.78+0.06%2,2922.20
Oct 22, 202633.3133.7633.2233.7633.76+0.48%1,0010.97
Oct 21, 202633.5433.6033.1133.6033.60+0.66%1,8801.87
Oct 20, 202632.6233.3832.6133.3833.38+2.49%1820.18
Oct 19, 202633.0933.1832.4032.5732.57-0.70%2,1682.20
Oct 16, 202633.0233.1232.8032.8032.80+1.23%2460.25
Oct 15, 202632.2032.4731.9632.4032.40+1.25%1,2131.25
Oct 14, 202632.6832.8732.0032.0032.00-3.12%6,0246.87
Oct 13, 202633.2333.2933.0333.0333.03-1.08%1,0301.20
Oct 12, 202633.4933.5733.1433.3933.39+0.69%260.03
Oct 09, 202632.9833.3432.9833.1633.16+1.19%4010.47
Oct 08, 202633.0533.0732.5032.7732.77-1.21%1370.16
Oct 07, 202633.1333.4333.0933.1733.17+0.27%310.04
Oct 06, 202633.0133.3032.9233.0833.08+0.55%6,7078.64
Oct 05, 202633.2833.2832.6232.9032.90+0.46%1,6182.16
Oct 02, 202632.6732.9332.5532.7532.75+2.57%1,9542.71
Oct 01, 202632.3032.6731.7631.9331.93+0.09%7091.00
Sep 30, 202632.2832.5431.9031.9031.90-0.37%1020.14
Sep 29, 202632.2132.2431.8432.0232.02+0.16%1,5272.21
Sep 28, 202632.4632.6531.9731.9731.97-1.27%6,34510.78
Sep 25, 202632.4132.5032.3832.3832.38+0.56%1,1161.91
Sep 24, 202632.6232.6231.9632.2032.20-1.80%1,6652.90
Sep 23, 202633.0933.3032.6632.7932.79-1.21%1210.20
Sep 22, 202633.4333.5533.1933.1933.19+0.21%1,5442.65
Sep 21, 202633.0433.4032.8133.1233.12+1.85%840.14
Sep 18, 202632.5732.8932.3832.5232.52+0.93%2,9535.46
Sep 17, 202632.7732.9732.2232.2232.22-0.83%40.01
Sep 16, 202632.4532.4932.4532.4932.49+0.74%2970.55
Sep 15, 202632.7032.8732.2532.2532.25-1.23%7921.45
Sep 14, 202633.2333.3032.6532.6532.65-1.00%3,1376.32
Sep 11, 202632.8633.3832.8632.9832.98+0.80%3,0696.86
Sep 10, 202633.5133.5132.6932.7832.72-1.80%1400.31
Sep 09, 202634.0834.0833.3033.3833.32-2.37%3080.70
Sep 08, 202634.7434.9734.1934.1934.13-1.24%6371.42
Sep 07, 202634.7634.7634.2334.6234.56-0.17%110.02
Sep 04, 202635.0635.0634.4934.6834.62+0.14%2780.61
Sep 03, 202634.4334.7434.4334.6334.57+0.14%1,0082.28
Sep 02, 202634.6034.6334.1934.5834.52+0.32%1870.42
Sep 01, 202635.8435.8434.4734.4734.41-3.31%3,96010.16
Aug 31, 202635.7935.7935.2135.6535.58+0.28%60.01
Aug 28, 202635.9036.0535.5535.5535.48-0.25%7181.80
Aug 27, 202636.1536.1835.6035.6435.57-0.97%30.01
Aug 26, 202636.2936.2935.9835.9935.92-0.14%1940.46
Aug 25, 202636.0536.3736.0236.0435.97+0.33%1,2731.99