5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
+1.05%
YEAR-TO-DATE PERFORMANCE
-3.03%
1 YEAR PERFORMANCE
-7.35%
Brookfield Finance Inc. 4.50% P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $15.80 | $15.61 (-1.2%) | $15.80 | $15.52 | 17.13 K | $102.70 B |
| 10/29/2025 | $15.83 | $15.81 (-0.13%) | $15.89 | $15.81 | 15.22 K | $104.47 B |
| 10/28/2025 | $15.75 | $15.89 (0.89%) | $15.89 | $15.75 | 11.00 K | $106.56 B |
| 10/27/2025 | $15.89 | $15.81 (-0.5%) | $15.89 | $15.81 | 24.80 K | $104.92 B |
| 10/24/2025 | $15.89 | $15.84 (-0.31%) | $15.89 | $15.84 | 6.30 K | $103.66 B |
| 10/23/2025 | $15.89 | $15.86 (-0.19%) | $15.89 | $15.76 | 14.20 K | $102.12 B |
| 10/22/2025 | $15.80 | $15.84 (0.25%) | $15.90 | $15.77 | 6.90 K | $101.22 B |
| 10/21/2025 | $15.74 | $15.85 (0.7%) | $16.08 | $15.74 | 16.10 K | $101.44 B |
| 10/20/2025 | $15.72 | $15.80 (0.51%) | $15.84 | $15.72 | 12.10 K | $101.26 B |
| 10/17/2025 | $15.68 | $15.75 (0.45%) | $15.80 | $15.66 | 13.40 K | $99.78 B |
| 10/16/2025 | $16.10 | $15.78 (-1.99%) | $16.10 | $15.78 | 15.00 K | $98.79 B |
| 10/15/2025 | $15.86 | $15.91 (0.32%) | $16.03 | $15.86 | 8.53 K | $101.69 B |
| 10/14/2025 | $15.89 | $15.94 (0.31%) | $15.99 | $15.89 | 4.20 K | $101.76 B |
| 10/13/2025 | $15.71 | $15.99 (1.78%) | $16.05 | $15.71 | 5.80 K | $100.54 B |
| 10/10/2025 | $15.79 | $15.75 (-0.25%) | $15.91 | $15.69 | 13.90 K | $96.57 B |
| 10/09/2025 | $15.79 | $15.86 (0.44%) | $15.94 | $15.79 | 8.20 K | $100.97 B |
| 10/08/2025 | $15.74 | $15.89 (0.95%) | $15.94 | $15.74 | 15.20 K | $101.80 B |
| 10/07/2025 | $15.87 | $15.75 (-0.76%) | $15.88 | $15.71 | 13.34 K | $101.29 B |
| 10/06/2025 | $15.92 | $15.78 (-0.88%) | $15.92 | $15.56 | 18.80 K | $101.87 B |
| 10/03/2025 | $15.83 | $15.83 (0%) | $15.88 | $15.63 | 13.30 K | $102.81 B |
| 10/02/2025 | $16.02 | $15.72 (-1.87%) | $16.02 | $15.65 | 6.81 K | $101.98 B |
| 10/01/2025 | $15.64 | $15.96 (2.05%) | $16.05 | $15.60 | 33.54 K | $101.55 B |
| 09/30/2025 | $15.72 | $15.65 (-0.45%) | $15.87 | $15.41 | 28.00 K | $102.61 B |
| 09/29/2025 | $15.73 | $15.68 (-0.32%) | $15.78 | $15.58 | 8.44 K | $103.44 B |
| 09/26/2025 | $15.85 | $15.70 (-0.95%) | $15.89 | $15.67 | 9.63 K | $102.36 B |
| 09/25/2025 | $15.84 | $15.77 (-0.44%) | $15.84 | $15.61 | 13.00 K | $102.43 B |
| 09/24/2025 | $16.07 | $15.84 (-1.43%) | $16.15 | $15.80 | 8.80 K | $104.25 B |
| 09/23/2025 | $16.10 | $16.02 (-0.5%) | $16.18 | $16.02 | 11.02 K | $107.08 B |
| 09/22/2025 | $16.19 | $16.10 (-0.56%) | $16.24 | $16.06 | 7.32 K | $108.83 B |
| 09/19/2025 | $16.13 | $16.18 (0.31%) | $16.18 | $16.02 | 7.40 K | $107.43 B |
| 09/18/2025 | $16.17 | $16.19 (0.12%) | $16.24 | $16.05 | 7.64 K | $105.86 B |
| 09/17/2025 | $16.32 | $16.33 (0.06%) | $16.45 | $16.18 | 21.00 K | $103.75 B |
| 09/16/2025 | $16.28 | $16.32 (0.25%) | $16.37 | $16.15 | 25.12 K | $104.38 B |
| 09/15/2025 | $16.09 | $16.29 (1.24%) | $16.31 | $16.09 | 22.20 K | $103.87 B |
| 09/12/2025 | $16.14 | $16.21 (0.43%) | $16.22 | $16.04 | 14.70 K | $101.44 B |
| 09/11/2025 | $15.95 | $16.14 (1.19%) | $16.24 | $15.94 | 25.00 K | $103.04 B |
| 09/10/2025 | $15.92 | $15.99 (0.44%) | $16.01 | $15.89 | 38.61 K | $100.32 B |
| 09/09/2025 | $15.92 | $15.93 (0.06%) | $15.99 | $15.87 | 20.44 K | $99.04 B |
| 09/08/2025 | $15.96 | $16.03 (0.44%) | $16.05 | $15.94 | 67.75 K | $99.67 B |
| 09/05/2025 | $15.91 | $15.93 (0.13%) | $15.93 | $15.73 | 22.90 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.
