Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: BN )

59.35 +0.97 (+1.66%)
Streaming Delayed Price Updated: 4:17 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 45.99 46.48 45.73 46.03 1,365,849 +0.10(+0.22%)
Jul 28, 2023 46.43 46.78 45.76 45.93 1,044,191 -0.15(-0.33%)
Jul 27, 2023 46.95 47.10 46.07 46.08 864,738 -0.66(-1.41%)
Jul 26, 2023 47.00 47.12 46.70 46.74 1,026,365 -0.24(-0.51%)
Jul 25, 2023 46.72 47.05 46.57 46.98 1,169,874 +0.22(+0.47%)
Jul 24, 2023 46.91 47.33 46.70 46.76 962,946 -0.15(-0.32%)
Jul 21, 2023 46.93 47.03 46.44 46.91 801,025 +0.37(+0.80%)
Jul 20, 2023 47.00 47.07 45.81 46.54 701,321 -0.57(-1.21%)
Jul 19, 2023 46.50 47.29 46.45 47.11 1,506,132 +0.94(+2.04%)
Jul 18, 2023 45.28 46.40 45.20 46.17 1,281,055 +1.03(+2.28%)
Jul 17, 2023 45.29 45.29 44.73 45.14 1,405,762 -0.31(-0.68%)
Jul 14, 2023 45.53 45.94 45.33 45.45 1,602,189 +0.11(+0.24%)
Jul 13, 2023 43.99 45.54 43.94 45.34 2,037,912 +1.75(+4.01%)
Jul 12, 2023 43.50 43.96 43.32 43.59 1,158,786 +0.72(+1.68%)
Jul 11, 2023 43.20 43.23 42.36 42.87 1,253,298 -0.16(-0.37%)
Jul 10, 2023 43.27 43.72 42.93 43.03 1,540,551 -0.26(-0.60%)
Jul 07, 2023 42.50 43.56 42.38 43.29 1,138,862 +0.71(+1.67%)
Jul 06, 2023 43.81 43.94 42.50 42.58 2,747,091 -1.70(-3.84%)
Jul 05, 2023 43.77 44.38 43.20 44.28 1,926,530 +0.17(+0.39%)
Jul 04, 2023 44.41 44.50 43.96 44.11 548,300 -0.49(-1.10%)
Jun 30, 2023 44.60 0 +1.40(+3.24%)
Jun 29, 2023 42.95 43.30 42.60 43.20 1,018,923 +0.25(+0.58%)
Jun 28, 2023 42.65 43.02 42.32 42.95 1,234,458 +0.45(+1.06%)
Jun 27, 2023 41.43 42.63 41.38 42.50 1,399,178 +1.10(+2.66%)
Jun 26, 2023 41.03 41.56 40.98 41.40 1,368,916 +0.08(+0.19%)
Jun 23, 2023 41.34 41.48 40.88 41.32 1,971,287 -0.46(-1.10%)
Jun 22, 2023 42.42 42.51 41.38 41.78 1,684,107 -0.92(-2.15%)
Jun 21, 2023 43.20 43.21 42.43 42.70 1,383,525 -0.68(-1.57%)
Jun 20, 2023 43.50 43.80 43.01 43.38 2,029,677 -0.22(-0.50%)
Jun 19, 2023 44.20 44.20 43.45 43.60 354,999 -0.68(-1.54%)
Jun 16, 2023 44.19 44.62 43.92 44.28 13,786,909 +0.11(+0.25%)
Jun 15, 2023 44.06 44.24 43.56 44.17 1,622,771 +0.07(+0.16%)
Jun 14, 2023 43.57 44.37 43.55 44.10 1,360,261 +0.59(+1.36%)
Jun 13, 2023 42.95 43.53 42.93 43.51 1,570,758 +0.75(+1.75%)
Jun 12, 2023 42.42 42.96 42.35 42.76 1,409,433 +0.55(+1.30%)
Jun 09, 2023 42.34 42.80 42.02 42.21 715,373 +0.02(+0.05%)
Jun 08, 2023 42.48 42.63 41.51 42.19 1,014,353 -0.47(-1.10%)
Jun 07, 2023 42.55 42.70 42.08 42.66 1,265,308 +0.11(+0.26%)
Jun 06, 2023 41.63 42.60 41.50 42.55 1,160,162 +0.92(+2.21%)
Jun 05, 2023 41.74 42.23 41.20 41.63 3,256,305 -0.02(-0.05%)
Jun 02, 2023 41.30 41.81 41.21 41.65 2,441,174 +0.60(+1.46%)
Jun 01, 2023 40.99 41.24 40.50 41.05 2,520,694 +0.28(+0.69%)
May 31, 2023 41.44 41.44 40.63 40.77 2,794,504 -0.86(-2.07%)
May 30, 2023 42.32 42.68 41.56 41.63 1,795,860 -0.66(-1.56%)
May 29, 2023 43.00 43.03 42.16 42.29 371,986 -0.58(-1.35%)
May 26, 2023 42.46 42.94 42.14 42.87 1,123,665 +0.71(+1.68%)
May 25, 2023 41.33 42.45 41.26 42.16 1,120,199 +0.54(+1.30%)
May 24, 2023 42.09 42.31 41.45 41.62 1,329,608 -0.80(-1.89%)
May 23, 2023 42.30 43.14 42.12 42.42 2,175,093 +0.79(+1.90%)
May 19, 2023 41.63 0 +0.11(+0.26%)
May 18, 2023 41.89 42.05 41.27 41.52 1,803,789 -0.24(-0.57%)
May 17, 2023 41.00 41.86 40.50 41.76 1,571,249 +1.02(+2.50%)
May 16, 2023 40.91 41.14 40.47 40.74 1,270,443 -0.41(-1.00%)
May 15, 2023 41.33 41.69 41.00 41.15 1,297,338 +0.04(+0.10%)
May 12, 2023 41.75 41.98 40.63 41.11 2,510,588 -1.00(-2.37%)
May 11, 2023 42.00 42.50 40.57 42.11 1,451,368 +0.47(+1.13%)
May 10, 2023 43.35 43.35 41.57 41.64 1,779,981 -1.43(-3.32%)
May 09, 2023 42.52 43.16 41.80 43.07 1,817,682 +0.49(+1.15%)
May 08, 2023 42.20 42.68 41.96 42.58 1,296,769 +0.60(+1.43%)
May 05, 2023 41.69 42.08 41.30 41.98 954,741 +1.03(+2.52%)
May 04, 2023 41.60 41.89 40.77 40.95 1,163,029 -1.08(-2.57%)
May 03, 2023 42.14 42.88 41.61 42.03 1,701,337 +0.10(+0.24%)
May 02, 2023 43.40 43.41 41.80 41.93 2,418,587 -1.64(-3.76%)
May 01, 2023 43.94 43.97 43.25 43.57 1,443,563 -0.39(-0.89%)
Apr 28, 2023 43.30 44.01 43.26 43.96 1,443,806 +0.48(+1.10%)
Apr 27, 2023 42.69 43.54 42.69 43.48 1,926,847 +1.22(+2.89%)
Apr 26, 2023 43.21 43.43 42.19 42.26 2,362,328 -1.04(-2.40%)
Apr 25, 2023 44.85 45.12 43.25 43.30 1,660,841 -1.88(-4.16%)
Apr 24, 2023 45.00 45.31 44.90 45.18 1,710,148 +0.10(+0.22%)
Apr 21, 2023 44.84 45.22 44.64 45.08 1,564,592 +0.30(+0.67%)
Apr 20, 2023 44.01 44.90 44.01 44.78 1,686,013 +0.18(+0.40%)
Apr 19, 2023 43.50 44.72 43.50 44.60 1,982,122 +0.62(+1.41%)
Apr 18, 2023 44.00 44.23 43.25 43.98 1,698,022 +0.12(+0.27%)
Apr 17, 2023 43.36 43.87 43.20 43.86 988,450 +0.44(+1.01%)
Apr 14, 2023 44.24 44.27 43.10 43.42 891,142 -0.45(-1.03%)
Apr 13, 2023 43.31 43.91 43.15 43.87 1,581,428 +0.80(+1.86%)
Apr 12, 2023 43.46 43.59 42.83 43.07 1,103,823 +0.09(+0.21%)
Apr 11, 2023 42.72 43.17 42.64 42.98 1,178,641 +0.43(+1.01%)
Apr 10, 2023 42.30 42.58 41.85 42.55 954,614 +0.05(+0.12%)
Apr 06, 2023 42.50 0 +0.01(+0.02%)
Apr 05, 2023 42.50 42.74 42.24 42.49 2,567,964 -0.32(-0.75%)
Apr 04, 2023 43.48 43.70 42.63 42.81 1,237,967 -0.56(-1.29%)
Apr 03, 2023 43.76 43.81 43.03 43.37 1,362,784 -0.66(-1.50%)
Mar 31, 2023 43.21 44.12 43.10 44.03 2,468,917 +1.25(+2.92%)
Mar 30, 2023 42.53 42.97 42.43 42.78 2,668,513 +0.45(+1.06%)
Mar 29, 2023 41.25 42.42 41.19 42.33 3,525,970 +1.52(+3.72%)
Mar 28, 2023 41.25 41.25 40.53 40.81 1,226,942 -0.08(-0.20%)
Mar 27, 2023 41.72 41.72 40.68 40.89 2,464,873 -0.25(-0.61%)
Mar 24, 2023 39.85 41.20 39.67 41.14 1,223,336 +0.98(+2.44%)
Mar 23, 2023 40.31 40.87 39.96 40.16 2,312,928 +0.03(+0.07%)
Mar 22, 2023 41.20 41.40 40.10 40.13 1,212,055 -0.79(-1.93%)
Mar 21, 2023 40.27 41.38 40.14 40.92 2,087,628 +1.16(+2.92%)
Mar 20, 2023 39.96 40.38 39.43 39.76 2,217,319 +0.47(+1.20%)
Mar 17, 2023 40.14 40.18 39.14 39.29 8,295,351 -1.06(-2.63%)
Mar 16, 2023 39.04 40.64 38.92 40.35 2,532,263 +0.75(+1.89%)
Mar 15, 2023 39.72 39.90 39.02 39.60 3,782,748 -0.72(-1.79%)
Mar 14, 2023 40.90 41.41 39.99 40.32 2,664,725 +0.41(+1.03%)
Mar 13, 2023 41.00 41.01 39.80 39.91 4,535,274 -1.58(-3.81%)
Mar 10, 2023 43.51 43.64 41.34 41.49 3,653,549 -2.15(-4.93%)
Mar 09, 2023 45.36 45.36 43.54 43.64 2,221,466 -1.09(-2.44%)
Mar 08, 2023 44.48 44.94 44.34 44.73 1,114,160 +0.35(+0.79%)
Mar 07, 2023 46.25 46.52 44.33 44.38 2,443,001 -1.28(-2.80%)
Mar 06, 2023 45.93 46.70 45.60 45.66 1,238,704 -0.66(-1.42%)
Mar 03, 2023 45.81 46.36 45.45 46.32 1,578,015 +1.11(+2.46%)
Mar 02, 2023 45.00 45.29 44.19 45.21 2,346,405 +0.18(+0.40%)
Mar 01, 2023 45.44 45.95 45.01 45.03 2,078,531 -0.37(-0.81%)
Feb 28, 2023 45.70 45.80 45.35 45.40 4,336,185 -0.30(-0.66%)
Feb 27, 2023 46.25 46.45 45.62 45.70 976,816 -0.25(-0.54%)
Feb 24, 2023 45.97 46.00 45.28 45.95 1,263,382 -0.24(-0.52%)
Feb 23, 2023 46.67 46.71 45.79 46.19 2,377,986 -0.08(-0.17%)
Feb 22, 2023 46.70 46.73 45.96 46.27 1,586,459 -0.40(-0.86%)
Feb 21, 2023 48.11 48.37 46.48 46.67 1,727,610 -1.59(-3.29%)
Feb 17, 2023 48.26 0 -0.19(-0.39%)
Feb 16, 2023 48.55 48.85 47.86 48.45 2,159,638 -0.39(-0.80%)
Feb 15, 2023 48.75 49.03 48.10 48.84 1,466,840 +0.07(+0.14%)
Feb 14, 2023 48.89 49.47 48.43 48.77 1,236,893 -0.22(-0.45%)
Feb 13, 2023 48.60 49.21 48.60 48.99 1,241,552 +0.48(+0.99%)
Feb 10, 2023 49.08 49.10 48.21 48.51 2,079,097 -0.92(-1.86%)
Feb 09, 2023 51.15 51.50 49.35 49.43 2,424,436 +0.01(+0.02%)
Feb 08, 2023 49.21 50.01 49.03 49.42 1,172,858 +0.06(+0.12%)
Feb 07, 2023 48.58 49.52 48.15 49.36 1,164,392 +0.63(+1.29%)
Feb 06, 2023 49.56 49.60 48.43 48.73 1,501,447 -1.82(-3.60%)
Feb 03, 2023 50.56 50.90 50.26 50.55 2,530,405 -0.27(-0.53%)
Feb 02, 2023 49.70 51.00 49.43 50.82 1,676,137 +1.60(+3.25%)
Feb 01, 2023 49.39 49.50 48.48 49.22 1,784,150 -0.28(-0.57%)
Jan 31, 2023 49.38 49.94 49.22 49.50 2,134,939 +0.37(+0.75%)
Jan 30, 2023 50.00 50.40 49.06 49.13 1,403,737 -1.09(-2.17%)
Jan 27, 2023 49.74 50.49 49.39 50.22 1,129,936 +0.36(+0.72%)
Jan 26, 2023 49.79 49.98 49.31 49.86 879,563 +0.47(+0.95%)
Jan 25, 2023 48.72 49.52 48.01 49.39 1,278,141 +0.29(+0.59%)
Jan 24, 2023 49.38 49.47 48.93 49.10 932,266 -0.41(-0.83%)
Jan 23, 2023 48.75 49.62 48.41 49.51 1,320,066 +1.01(+2.08%)
Jan 20, 2023 48.03 48.54 47.64 48.50 1,136,657 +0.49(+1.02%)
Jan 19, 2023 47.90 48.36 47.84 48.01 1,998,543 -0.07(-0.15%)
Jan 18, 2023 48.07 48.74 47.88 48.08 1,467,288 +0.30(+0.63%)
Jan 17, 2023 48.18 48.44 47.45 47.78 1,226,500 -0.28(-0.58%)
Jan 16, 2023 47.81 48.42 47.36 48.06 650,839 +0.41(+0.86%)
Jan 13, 2023 46.76 47.84 46.73 47.65 1,719,628 +0.69(+1.47%)
Jan 12, 2023 46.70 47.48 46.31 46.96 1,849,361 +0.50(+1.08%)
Jan 11, 2023 45.52 46.58 45.52 46.46 1,469,598 +1.24(+2.74%)
Jan 10, 2023 45.30 45.43 44.73 45.22 861,272 -0.15(-0.33%)
Jan 09, 2023 45.02 46.06 44.91 45.37 1,009,425 +0.63(+1.41%)
Jan 06, 2023 43.80 44.87 43.56 44.74 1,487,382 +1.16(+2.66%)
Jan 05, 2023 44.07 44.13 43.35 43.58 2,093,330 -0.79(-1.78%)
Jan 04, 2023 43.42 44.44 43.36 44.37 1,617,848 +1.21(+2.80%)
Jan 03, 2023 43.33 43.73 42.60 43.16 1,307,168 +0.58(+1.36%)
Dec 30, 2022 42.58 0 -0.82(-1.89%)
Dec 29, 2022 42.53 43.61 42.52 43.40 1,195,449 +1.13(+2.67%)
Dec 28, 2022 42.42 43.10 42.24 42.27 1,822,137 -0.85(-1.97%)
Dec 23, 2022 43.12 0 +0.80(+1.89%)
Dec 22, 2022 42.51 42.68 41.78 42.32 1,880,088 -0.44(-1.03%)
Dec 21, 2022 42.00 43.09 41.93 42.76 2,344,425 +0.74(+1.76%)
Dec 20, 2022 42.50 42.71 41.92 42.02 1,726,101 -0.83(-1.94%)
Dec 19, 2022 44.06 44.30 42.75 42.85 2,156,573 -1.55(-3.49%)
Dec 16, 2022 44.60 45.73 44.24 44.40 12,073,927 -0.82(-1.81%)
Dec 15, 2022 45.00 45.63 45.00 45.22 2,543,353 -0.33(-0.72%)
Dec 14, 2022 46.26 46.67 45.51 45.55 2,999,725 -0.34(-0.74%)
Dec 13, 2022 46.09 47.32 45.75 45.89 2,616,580 -0.20(-0.43%)
Dec 12, 2022 49.84 49.84 45.20 46.09 1,594,250 -3.16(-6.42%)
Dec 08, 2022 49.25 0 -0.80(-1.60%)
Dec 07, 2022 50.02 50.44 49.99 50.05 700 +1.00(+2.04%)
Dec 05, 2022 49.05 34 -5.95(-10.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.