Brookfield Corporation Historical Data - BN.PF.A | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Corporation (BN.PF.A)
Brookfield Corporation (BN.PF.A) Historical

Brookfield Corporation (BN.PF.A)

21.25

0.17

( 0.81% )

Updated: 12:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	21.08	0.03	0.14	21.07	21.08	21.07	1700
1713390000	21.05	0.05	0.24	21.22	21.22	21.05	900
1713303600	21	-0.1	-0.47	21.25	21.25	21	2250
1713217200	21.1	-0.4	-1.86	21.55	21.55	21.1	23349
1712958000	21.5	-0.4	-1.83	21.9	21.9	21.5	7802
1712871600	21.9	-0.05	-0.23	21.96	21.96	21.85	1732
1712785200	21.95	0.1	0.46	21.85	21.95	21.85	9212
1712698800	21.85	0.03	0.14	21.91	21.91	21.82	1300
1712612400	21.82	0.09	0.41	21.6	21.82	21.6	815
1712353200	21.73	0.22	1.02	21.7	21.73	21.7	500
1712266800	21.51	-0.01	-0.05	21.69	21.69	21.51	3947
1712180400	21.52	-0.08	-0.37	21.55	21.55	21.52	2500
1712094000	21.6	0.02	0.09	21.58	21.6	21.58	1248
1712007600	21.58	0.02	0.09	21.63	21.63	21.58	6929
1711662000	21.56	0.26	1.22	21.5	21.56	21.5	1943
1711575600	21.3	0.05	0.24	21.31	21.31	21.3	1000
1711489200	21.25	-0.07	-0.33	21.32	21.35	21.25	8574
1711402800	21.32	-0.15	-0.70	21.51	21.51	21.32	4394
1711143600	21.47	-0.13	-0.60	21.66	21.66	21.47	6088
1711057200	21.6	0.22	1.03	21.6	21.6	21.54	1725
1710970800	21.38	0.11	0.52	21.35	21.38	21.35	22800
1710884400	21.27	-0.03	-0.14	21.28	21.28	21.23	2125
1710798000	21.3	-0.1	-0.47	21.43	21.43	21.29	2300
1710538800	21.4	-0.16	-0.74	21.5	21.5	21.4	3745
1710452400	21.56	-0.33	-1.51	21.5	21.56	21.46	1923
1710366000	21.89	0.18	0.83	21.71	21.89	21.66	5497
1710279600	21.71	0.11	0.51	21.51	21.71	21.5	2300
1710193200	21.6	0	0.00	21.52	21.6	21.52	3300
1709937600	21.6	0.08	0.37	21.57	21.6	21.56	3800
1709851200	21.52	-0.04	-0.19	21.65	21.66	21.52	4583
1709764800	21.56	-0.1	-0.46	21.71	21.71	21.56	900
1709678400	21.66	0.05	0.23	21.61	21.66	21.61	1361
1709592000	21.61	0.06	0.28	21.56	21.61	21.5	2800
1709332800	21.55	-0.02	-0.09	21.91	21.91	21.55	6050
1709246400	21.57	0.16	0.75	21.55	21.64	21.53	6048
1709160000	21.41	0	0.00	21.41	21.41	21.41	0
1709073600	21.41	0.06	0.28	21.41	21.41	21.41	100
1708987200	21.35	0	0.00	21.4	21.4	21.35	2500
1708728000	21.35	-0.13	-0.61	21.47	21.54	21.35	7696
1708641600	21.48	-0.02	-0.09	21.41	21.48	21.4	5245
1708555200	21.5	0.05	0.23	21.42	21.5	21.4	3463
1708468800	21.45	-0.21	-0.97	21.55	21.55	21.45	200
1708123200	21.66	0.11	0.51	21.44	21.66	21.44	200
1708036800	21.55	0.05	0.23	21.55	21.55	21.42	2270
1707950400	21.5	0.2	0.94	21.3	21.5	21.3	6672
1707864000	21.3	-0.09	-0.42	21.64	21.64	21.3	4120
1707777600	21.39	0.08	0.38	21.32	21.39	21.3	4500
1707518400	21.31	-0.11	-0.51	21.26	21.35	21.25	2400
1707432000	21.42	0.21	0.99	21.45	21.45	21.3	3910
1707345600	21.21	0	0.00	21.21	21.21	21.21	0
1707259200	21.21	-0.34	-1.58	22	22	21.21	15673
1707172800	21.55	-0.37	-1.69	21.6	21.6	21.55	2027
1706913600	21.92	-0.04	-0.18	21.61	21.92	21.61	1942
1706827200	21.96	0.24	1.10	21.93	21.98	21.7	4429
1706740800	21.72	0.11	0.51	21.62	21.84	21.62	3745
1706654400	21.61	0.06	0.28	21.59	21.7	21.55	2800
1706568000	21.55	0	0.00	21.58	21.59	21.51	6964
1706308800	21.55	0.19	0.89	21.35	21.55	21.35	3319
1706222400	21.36	-0.05	-0.23	21.4	21.5	21.35	6277
1706136000	21.41	0.17	0.80	21.2	21.41	21.2	4289
1706049600	21.24	0.18	0.85	21.12	21.24	21.12	3500
1705963200	21.06	0.26	1.25	20.84	21.06	20.84	5691
1705704000	20.8	-0.04	-0.19	20.83	20.84	20.8	10343

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions