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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Brookfield Corporation (BN.PF.D)

18.16

0.15

(0.832871%)

Closed May 04 4:12PM

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
1714772400	18.16	0.15	0.83	18.02	18.16	18.01	2000
1714686000	18.01	0.41	2.33	18.01	18.01	18.01	1913
1714599600	17.6	0.12	0.69	17.6	17.6	17.6	300
1714513200	17.48	0.28	1.63	17.33	17.48	17.32	4080
1714426800	17.2	0.1	0.58	17.2	17.2	17.2	0
1714167600	17.1	0	0.00	17.1	17.1	17.1	0
1714081200	17.1	-0.03	-0.18	17.1	17.1	17.1	5000
1713994800	17.13	-0.01	-0.06	17.25	17.25	17.13	1973
1713908400	17.14	0	0.00	17.14	17.14	17.14	900
1713822000	17.14	-0.03	-0.17	17.13	17.15	17.13	2300
1713562800	17.17	-0.23	-1.32	17.27	17.28	17.17	5906
1713476400	17.4	-0.05	-0.29	17.41	17.41	17.4	509
1713390000	17.45	0.04	0.23	17.46	17.46	17.45	700
1713303600	17.41	-0.06	-0.34	17.34	17.41	17.34	800
1713217200	17.47	-0.11	-0.63	17.49	17.49	17.47	1613
1712958000	17.58	-0.22	-1.24	17.75	17.75	17.58	725
1712871600	17.8	-0.11	-0.61	17.96	17.96	17.8	3250
1712785200	17.91	-0.35	-1.92	17.92	17.92	17.91	800
1712698800	18.26	-0.05	-0.27	18.26	18.26	18.26	600
1712612400	18.31	0	0.00	18.31	18.31	18.31	0
1712353200	18.31	0.1	0.55	18.31	18.31	18.31	2000
1712266800	18.21	-0.1	-0.55	18.35	18.35	18.21	4600
1712180400	18.31	0	0.00	18.35	18.35	18.31	1000
1712094000	18.31	0	0.00	18.32	18.32	18.31	22300
1712007600	18.31	-0.26	-1.40	18.49	18.49	18.31	650
1711662000	18.57	0.25	1.36	18.4	18.57	18.4	1287
1711575600	18.32	0	0.00	18.32	18.32	18.32	1300
1711489200	18.32	0.01	0.05	18.32	18.32	18.32	445
1711402800	18.31	0	0.00	18.31	18.31	18.31	0
1711143600	18.31	-0.1	-0.54	18.31	18.31	18.31	400
1711057200	18.41	0.21	1.15	18.3	18.41	18.3	750
1710970800	18.2	0	0.00	18.12	18.2	18.12	350
1710884400	18.2	0.05	0.28	18.01	18.2	18.01	2067
1710798000	18.15	-0.05	-0.27	18.1	18.15	18.1	200
1710538800	18.2	0.3	1.68	18.19	18.2	18.19	300
1710452400	17.9	-0.3	-1.65	18.11	18.2	17.85	8936
1710366000	18.2	-0.03	-0.16	18.15	18.34	18.15	1700
1710279600	18.23	0	0.00	18.23	18.23	18.23	0
1710193200	18.23	0.16	0.89	18.23	18.23	18.23	300
1709937600	18.07	-0.02	-0.11	18.14	18.15	18.07	2600
1709851200	18.09	-0.03	-0.17	18.13	18.13	18.09	500
1709764800	18.12	-0.01	-0.06	18.13	18.13	18.12	1803
1709678400	18.13	0.16	0.89	18.04	18.13	18.04	2800
1709592000	17.97	0.03	0.17	17.83	17.97	17.83	1869
1709332800	17.94	0.27	1.53	17.98	17.98	17.94	2200
1709246400	17.67	0	0.00	17.67	17.67	17.67	0
1709160000	17.67	-0.01	-0.06	17.67	17.67	17.67	21400
1709073600	17.68	-0.02	-0.11	17.8	17.8	17.67	4535
1708987200	17.7	-0.02	-0.11	17.73	17.74	17.7	6064
1708728000	17.72	-0.08	-0.45	17.8	17.8	17.72	600
1708641600	17.8	-0.02	-0.11	17.83	17.83	17.8	2000
1708555200	17.82	-0.08	-0.45	17.92	17.92	17.82	1590
1708468800	17.9	-0.11	-0.61	17.92	17.92	17.9	1122
1708123200	18.01	0	0.00	18.01	18.01	18.01	0
1708036800	18.01	0.14	0.78	17.87	18.01	17.87	500
1707950400	17.87	-0.05	-0.28	17.87	17.87	17.87	300
1707864000	17.92	-0.03	-0.17	17.92	17.92	17.92	750
1707777600	17.95	0	0.00	18	18	17.95	1012
1707518400	17.95	0.02	0.11	17.93	17.95	17.93	1179
1707432000	17.93	-0.52	-2.82	18.5	18.5	17.9	8046
1707345600	18.45	0.14	0.76	18.45	18.45	18.45	400
1707259200	18.31	-0.21	-1.13	18.56	18.56	18.31	3348
1707172800	18.52	-0.26	-1.38	18.64	18.64	18.52	11000

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