5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
+3.90%
3 MONTH PERFORMANCE
+0.06%
6 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
-2.72%
Brookfield Finance Inc. 4.50% P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $15.73 | $15.79 (0.38%) | $15.79 | $15.71 | 63.30 K | $102.23 B |
| 01/29/2026 | $15.73 | $15.72 (-0.06%) | $15.77 | $15.68 | 14.01 K | $104.47 B |
| 01/28/2026 | $15.72 | $15.73 (0.06%) | $15.74 | $15.66 | 10.10 K | $105.68 B |
| 01/27/2026 | $15.64 | $15.78 (0.9%) | $15.79 | $15.64 | 13.60 K | $106.42 B |
| 01/26/2026 | $15.71 | $15.80 (0.57%) | $15.80 | $15.60 | 28.40 K | $105.44 B |
| 01/23/2026 | $15.65 | $15.68 (0.19%) | $15.73 | $15.64 | 14.62 K | $105.86 B |
| 01/22/2026 | $15.66 | $15.66 (0%) | $15.80 | $15.65 | 25.10 K | $104.58 B |
| 01/21/2026 | $15.56 | $15.68 (0.77%) | $15.74 | $15.56 | 31.43 K | $103.91 B |
| 01/20/2026 | $15.63 | $15.59 (-0.26%) | $15.79 | $15.54 | 20.73 K | $101.64 B |
| 01/16/2026 | $15.70 | $15.65 (-0.32%) | $15.73 | $15.58 | 42.83 K | $106.29 B |
| 01/15/2026 | $15.26 | $15.65 (2.56%) | $15.70 | $15.26 | 142.52 K | $106.22 B |
| 01/14/2026 | $15.17 | $15.31 (0.92%) | $15.41 | $15.17 | 26.10 K | $106.09 B |
| 01/13/2026 | $15.21 | $15.29 (0.53%) | $15.33 | $15.21 | 4.41 K | $106.13 B |
| 01/12/2026 | $15.18 | $15.26 (0.53%) | $15.32 | $15.18 | 33.83 K | $107.46 B |
| 01/09/2026 | $15.21 | $15.29 (0.53%) | $15.42 | $15.21 | 18.00 K | $106.96 B |
| 01/08/2026 | $15.18 | $15.25 (0.46%) | $15.41 | $15.18 | 9.80 K | $106.02 B |
| 01/07/2026 | $15.13 | $15.28 (0.99%) | $15.29 | $15.13 | 21.60 K | $105.77 B |
| 01/06/2026 | $15.18 | $15.24 (0.4%) | $15.24 | $15.13 | 15.72 K | $110.35 B |
| 01/05/2026 | $15.22 | $15.22 (0%) | $15.40 | $15.18 | 16.15 K | $109.54 B |
| 01/02/2026 | $15.17 | $15.21 (0.26%) | $15.30 | $15.13 | 12.14 K | $104.65 B |
| 12/31/2025 | $15.18 | $15.13 (-0.33%) | $15.47 | $15.13 | 29.01 K | $102.99 B |
| 12/30/2025 | $15.11 | $15.33 (1.46%) | $15.44 | $15.10 | 29.80 K | $103.89 B |
| 12/29/2025 | $15.20 | $15.12 (-0.53%) | $15.39 | $15.12 | 27.20 K | $104.90 B |
| 12/26/2025 | $15.21 | $15.25 (0.26%) | $15.37 | $15.18 | 6.60 K | $104.90 B |
| 12/24/2025 | $15.13 | $15.23 (0.66%) | $15.33 | $15.13 | 6.40 K | $104.61 B |
| 12/23/2025 | $15.15 | $15.22 (0.46%) | $15.22 | $15.13 | 17.13 K | $103.84 B |
| 12/22/2025 | $15.23 | $15.15 (-0.53%) | $15.47 | $15.11 | 23.60 K | $103.62 B |
| 12/19/2025 | $15.25 | $15.26 (0.07%) | $15.33 | $15.14 | 21.10 K | $101.62 B |
| 12/18/2025 | $15.22 | $15.31 (0.59%) | $15.47 | $15.20 | 16.80 K | $100.48 B |
| 12/17/2025 | $15.15 | $15.19 (0.26%) | $15.23 | $15.13 | 8.73 K | $99.92 B |
| 12/16/2025 | $15.18 | $15.20 (0.13%) | $15.23 | $15.11 | 19.12 K | $100.97 B |
| 12/15/2025 | $15.16 | $15.18 (0.13%) | $15.28 | $15.15 | 8.70 K | $101.69 B |
| 12/12/2025 | $15.20 | $15.24 (0.26%) | $15.25 | $15.12 | 13.00 K | $102.47 B |
| 12/11/2025 | $15.18 | $15.30 (0.79%) | $15.39 | $15.18 | 14.00 K | $104.54 B |
| 12/10/2025 | $15.22 | $15.21 (-0.07%) | $15.26 | $15.14 | 23.34 K | $106.42 B |
| 12/09/2025 | $15.25 | $15.22 (-0.2%) | $15.26 | $15.12 | 23.41 K | $104.81 B |
| 12/08/2025 | $15.27 | $15.26 (-0.07%) | $15.41 | $15.25 | 11.63 K | $104.23 B |
| 12/05/2025 | $15.27 | $15.26 (-0.07%) | $15.40 | $15.18 | 18.50 K | $104.83 B |
| 12/04/2025 | $15.26 | $15.38 (0.79%) | $15.41 | $15.22 | 15.20 K | $104.85 B |
| 12/03/2025 | $15.37 | $15.39 (0.13%) | $15.48 | $15.37 | 5.01 K | $104.40 B |
| 12/02/2025 | $15.17 | $15.36 (1.25%) | $15.48 | $15.17 | 7.80 K | $103.98 B |
| 12/01/2025 | $15.35 | $15.24 (-0.72%) | $15.41 | $15.05 | 32.01 K | $104.09 B |
| 11/28/2025 | $15.41 | $15.25 (-1.04%) | $15.45 | $15.25 | 5.83 K | $105.48 B |
| 11/26/2025 | $15.30 | $15.43 (0.85%) | $15.53 | $15.30 | 6.10 K | $104.56 B |
| 11/25/2025 | $15.37 | $15.33 (-0.26%) | $15.39 | $15.25 | 7.54 K | $103.33 B |
| 11/24/2025 | $15.11 | $15.28 (1.13%) | $15.28 | $15.11 | 16.90 K | $101.24 B |
| 11/21/2025 | $15.07 | $15.19 (0.8%) | $15.28 | $15.07 | 19.60 K | $100.37 B |
| 11/20/2025 | $15.22 | $15.03 (-1.25%) | $15.33 | $15.02 | 33.10 K | $98.08 B |
| 11/19/2025 | $15.24 | $15.20 (-0.26%) | $15.26 | $15.20 | 6.32 K | $98.14 B |
| 11/18/2025 | $15.48 | $15.21 (-1.74%) | $15.48 | $15.15 | 17.93 K | $97.47 B |
| 11/17/2025 | $15.30 | $15.36 (0.39%) | $15.46 | $15.30 | 11.73 K | $96.50 B |
| 11/14/2025 | $15.43 | $15.35 (-0.52%) | $15.45 | $15.22 | 25.53 K | $98.86 B |
| 11/13/2025 | $15.49 | $15.43 (-0.39%) | $15.49 | $15.38 | 18.31 K | $98.26 B |
| 11/12/2025 | $15.49 | $15.47 (-0.13%) | $15.53 | $15.42 | 10.80 K | $105.24 B |
| 11/11/2025 | $15.42 | $15.49 (0.45%) | $15.65 | $15.42 | 9.31 K | $103.60 B |
| 11/10/2025 | $15.41 | $15.49 (0.52%) | $15.64 | $15.32 | 22.90 K | $103.44 B |
| 11/07/2025 | $15.49 | $15.41 (-0.52%) | $15.49 | $15.22 | 26.30 K | $102.81 B |
| 11/06/2025 | $15.51 | $15.65 (0.9%) | $15.68 | $15.50 | 13.12 K | $102.47 B |
| 11/05/2025 | $15.52 | $15.55 (0.19%) | $15.65 | $15.52 | 15.40 K | $103.01 B |
| 11/04/2025 | $15.60 | $15.50 (-0.64%) | $15.66 | $15.45 | 14.84 K | $102.21 B |
| 11/03/2025 | $15.73 | $15.60 (-0.83%) | $15.73 | $15.59 | 8.33 K | $103.22 B |
| 10/31/2025 | $15.61 | $15.71 (0.64%) | $15.71 | $15.61 | 8.30 K | $103.35 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.
