5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+1.92%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
+3.86%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
-9.28%
Brookfield Finance Inc. 4.625% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.46 | $16.41 (-0.3%) | $16.48 | $16.31 | 10.64 K | $104.85 B |
| 12/03/2025 | $16.31 | $16.47 (0.98%) | $16.50 | $16.31 | 19.72 K | $104.40 B |
| 12/02/2025 | $16.14 | $16.35 (1.3%) | $16.38 | $16.13 | 32.01 K | $103.98 B |
| 12/01/2025 | $16.25 | $16.10 (-0.92%) | $16.27 | $16.10 | 27.40 K | $104.09 B |
| 11/28/2025 | $16.30 | $16.28 (-0.12%) | $16.33 | $16.28 | 3.20 K | $105.48 B |
| 11/26/2025 | $16.30 | $16.30 (0%) | $16.34 | $16.16 | 15.63 K | $104.56 B |
| 11/25/2025 | $16.30 | $16.27 (-0.18%) | $16.32 | $16.18 | 9.45 K | $103.33 B |
| 11/24/2025 | $16.15 | $16.23 (0.5%) | $16.35 | $16.12 | 22.00 K | $101.24 B |
| 11/21/2025 | $15.97 | $16.14 (1.06%) | $16.23 | $15.96 | 18.60 K | $100.37 B |
| 11/20/2025 | $16.05 | $16.00 (-0.31%) | $16.10 | $15.96 | 13.72 K | $98.08 B |
| 11/19/2025 | $16.01 | $16.03 (0.12%) | $16.06 | $15.95 | 17.40 K | $98.14 B |
| 11/18/2025 | $16.20 | $16.01 (-1.17%) | $16.34 | $16.00 | 58.80 K | $97.47 B |
| 11/17/2025 | $16.30 | $16.35 (0.31%) | $16.40 | $16.10 | 11.84 K | $96.50 B |
| 11/14/2025 | $16.31 | $16.27 (-0.25%) | $16.38 | $16.19 | 17.81 K | $98.86 B |
| 11/13/2025 | $16.33 | $16.39 (0.37%) | $16.50 | $16.10 | 47.73 K | $98.26 B |
| 11/12/2025 | $16.56 | $16.33 (-1.39%) | $16.60 | $16.28 | 10.05 K | $105.24 B |
| 11/11/2025 | $16.57 | $16.55 (-0.12%) | $16.69 | $16.50 | 14.93 K | $103.60 B |
| 11/10/2025 | $16.48 | $16.56 (0.49%) | $16.60 | $16.31 | 15.30 K | $103.44 B |
| 11/07/2025 | $16.08 | $16.42 (2.11%) | $16.68 | $16.01 | 46.70 K | $102.81 B |
| 11/06/2025 | $16.11 | $16.08 (-0.19%) | $16.20 | $16.05 | 33.10 K | $102.47 B |
| 11/05/2025 | $16.06 | $16.11 (0.31%) | $16.20 | $16.06 | 25.12 K | $103.01 B |
| 11/04/2025 | $16.19 | $16.05 (-0.86%) | $16.19 | $16.02 | 24.25 K | $102.21 B |
| 11/03/2025 | $16.27 | $16.19 (-0.49%) | $16.27 | $16.15 | 55.61 K | $103.22 B |
| 10/31/2025 | $16.35 | $16.17 (-1.1%) | $16.35 | $16.12 | 38.21 K | $103.35 B |
| 10/30/2025 | $16.40 | $16.31 (-0.55%) | $16.40 | $16.21 | 29.54 K | $102.70 B |
| 10/29/2025 | $16.44 | $16.36 (-0.49%) | $16.45 | $16.36 | 14.30 K | $104.47 B |
| 10/28/2025 | $16.39 | $16.40 (0.06%) | $16.41 | $16.32 | 10.24 K | $106.56 B |
| 10/27/2025 | $16.34 | $16.29 (-0.31%) | $16.52 | $16.21 | 48.65 K | $104.92 B |
| 10/24/2025 | $16.28 | $16.26 (-0.12%) | $16.33 | $16.18 | 25.13 K | $103.66 B |
| 10/23/2025 | $16.17 | $16.25 (0.49%) | $16.34 | $16.17 | 13.30 K | $102.12 B |
| 10/22/2025 | $16.20 | $16.25 (0.31%) | $16.25 | $16.10 | 45.00 K | $101.22 B |
| 10/21/2025 | $16.32 | $16.23 (-0.55%) | $16.34 | $16.16 | 159.40 K | $101.44 B |
| 10/20/2025 | $16.30 | $16.36 (0.37%) | $16.36 | $16.24 | 12.70 K | $101.26 B |
| 10/17/2025 | $16.21 | $16.28 (0.43%) | $16.29 | $16.15 | 33.10 K | $99.78 B |
| 10/16/2025 | $16.38 | $16.24 (-0.85%) | $16.40 | $16.24 | 16.50 K | $98.79 B |
| 10/15/2025 | $16.30 | $16.37 (0.43%) | $16.40 | $16.25 | 23.70 K | $101.69 B |
| 10/14/2025 | $16.44 | $16.30 (-0.85%) | $16.44 | $16.16 | 21.52 K | $101.76 B |
| 10/13/2025 | $16.44 | $16.37 (-0.43%) | $16.50 | $16.20 | 11.63 K | $100.54 B |
| 10/10/2025 | $16.27 | $16.15 (-0.74%) | $16.27 | $16.06 | 59.13 K | $96.57 B |
| 10/09/2025 | $16.26 | $16.19 (-0.43%) | $16.26 | $16.01 | 40.50 K | $100.97 B |
| 10/08/2025 | $16.25 | $16.21 (-0.25%) | $16.50 | $16.13 | 41.40 K | $101.80 B |
| 10/07/2025 | $16.10 | $16.21 (0.68%) | $16.25 | $16.09 | 55.90 K | $101.29 B |
| 10/06/2025 | $16.07 | $16.09 (0.12%) | $16.11 | $15.88 | 53.20 K | $101.87 B |
| 10/03/2025 | $16.03 | $16.02 (-0.06%) | $16.15 | $15.90 | 31.62 K | $102.81 B |
| 10/02/2025 | $16.07 | $16.05 (-0.12%) | $16.14 | $15.96 | 43.60 K | $101.98 B |
| 10/01/2025 | $16.03 | $16.28 (1.56%) | $16.28 | $16.03 | 65.94 K | $101.55 B |
| 09/30/2025 | $16.04 | $15.95 (-0.56%) | $16.14 | $15.74 | 447.63 K | $102.61 B |
| 09/29/2025 | $16.26 | $16.14 (-0.74%) | $16.53 | $16.09 | 36.00 K | $103.44 B |
| 09/26/2025 | $16.18 | $16.26 (0.49%) | $16.42 | $16.18 | 13.10 K | $102.36 B |
| 09/25/2025 | $16.30 | $16.25 (-0.31%) | $16.30 | $16.19 | 44.10 K | $102.43 B |
| 09/24/2025 | $16.51 | $16.32 (-1.15%) | $16.60 | $16.23 | 29.90 K | $104.25 B |
| 09/23/2025 | $16.70 | $16.57 (-0.78%) | $16.70 | $16.51 | 21.82 K | $107.08 B |
| 09/22/2025 | $16.70 | $16.76 (0.36%) | $16.86 | $16.66 | 17.72 K | $108.83 B |
| 09/19/2025 | $16.90 | $16.78 (-0.71%) | $16.90 | $16.58 | 24.92 K | $107.43 B |
| 09/18/2025 | $16.95 | $16.87 (-0.47%) | $16.95 | $16.80 | 13.40 K | $105.86 B |
| 09/17/2025 | $17.08 | $16.91 (-1%) | $17.12 | $16.75 | 20.55 K | $103.75 B |
| 09/16/2025 | $16.97 | $16.98 (0.06%) | $17.05 | $16.94 | 6.40 K | $104.38 B |
| 09/15/2025 | $16.80 | $16.91 (0.65%) | $17.00 | $16.78 | 16.00 K | $103.87 B |
| 09/12/2025 | $16.94 | $16.78 (-0.94%) | $16.94 | $16.71 | 8.80 K | $101.44 B |
| 09/11/2025 | $16.73 | $16.76 (0.18%) | $16.96 | $16.71 | 23.90 K | $103.04 B |
| 09/10/2025 | $16.65 | $16.65 (0%) | $16.79 | $16.61 | 14.00 K | $100.32 B |
| 09/09/2025 | $16.60 | $16.66 (0.36%) | $16.67 | $16.40 | 21.60 K | $99.04 B |
| 09/08/2025 | $16.80 | $16.68 (-0.71%) | $16.80 | $16.61 | 15.80 K | $99.67 B |
| 09/05/2025 | $16.41 | $16.58 (1.04%) | $16.65 | $16.39 | 24.50 K | $99.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
