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

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

Get Started

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

Brookfield Corporation (BN.PF.F)

19.55

0.00

(0.00%)

Closed April 18 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
1713390000	19.55	0	0.00	19.55	19.55	19.55	0
1713303600	19.55	-0.25	-1.26	19.81	19.81	19.55	1979
1713217200	19.8	-0.64	-3.13	20.19	20.19	19.8	5700
1712958000	20.44	-0.3	-1.45	20.02	20.44	20.02	324620
1712871600	20.74	0.39	1.92	20.72	20.74	20.72	1200
1712785200	20.35	0.21	1.04	20.5	20.5	20.3	12730
1712698800	20.14	0.37	1.87	19.79	20.14	19.7	28180
1712612400	19.77	0.17	0.87	19.61	19.77	19.61	800
1712353200	19.6	0	0.00	19.6	19.6	19.6	725
1712266800	19.6	0.03	0.15	19.6	19.6	19.6	3000
1712180400	19.57	0.12	0.62	19.41	19.57	19.4	28200
1712094000	19.45	0.04	0.21	19.52	19.52	19.45	52500
1712007600	19.41	0.21	1.09	19.42	19.42	19.41	201
1711662000	19.2	0.1	0.52	19.15	19.2	19.15	51951
1711575600	19.1	0.08	0.42	19.11	19.46	19.1	6400
1711489200	19.02	0.03	0.16	18.85	19.15	18.85	15217
1711402800	18.99	0	0.00	19.02	19.02	18.99	9300
1711143600	18.99	-0.11	-0.58	19.09	19.1	18.99	5284
1711057200	19.1	0.01	0.05	19.14	19.14	19.1	3300
1710970800	19.09	0	0.00	19.09	19.09	19.09	0
1710884400	19.09	0.02	0.10	19	19.2	19	5700
1710798000	19.07	-0.05	-0.26	19.17	19.17	19.07	3100
1710538800	19.12	-0.05	-0.26	19.17	19.17	19.12	1900
1710452400	19.17	0.03	0.16	19.17	19.17	19.17	653
1710366000	19.14	0.04	0.21	19.44	19.44	19.14	2000
1710279600	19.1	0	0.00	19.1	19.1	19.1	0
1710193200	19.1	-0.02	-0.10	19.22	19.27	19.1	6270
1709937600	19.12	0	0.00	19.12	19.12	19.12	0
1709851200	19.12	-0.23	-1.19	19.12	19.12	19.12	100
1709764800	19.35	0.25	1.31	19.25	19.35	19.25	500
1709678400	19.1	-0.06	-0.31	19.3	19.35	19.1	2350
1709592000	19.16	0	0.00	19	19.3	19	4090
1709332800	19.16	0	0.00	19.16	19.16	19.16	20
1709246400	19.16	0.21	1.11	19.16	19.16	19.16	400
1709160000	18.95	0	0.00	18.95	18.95	18.94	4300
1709073600	18.95	0	0.00	18.95	18.95	18.95	0
1708987200	18.95	0.05	0.26	18.95	18.97	18.95	2420
1708728000	18.9	-0.02	-0.11	18.92	19	18.9	7158
1708641600	18.92	0.03	0.16	18.92	18.94	18.92	400
1708555200	18.89	-0.16	-0.84	19	19	18.89	4200
1708468800	19.05	0.05	0.26	19.06	19.06	19.05	500
1708123200	19	0.04	0.21	18.97	19	18.97	1250
1708036800	18.96	0.01	0.05	18.95	18.96	18.94	1400
1707950400	18.95	0.03	0.16	18.97	18.97	18.95	500
1707864000	18.92	0.02	0.11	18.88	18.92	18.88	1300
1707777600	18.9	0.09	0.48	18.9	18.91	18.86	43636
1707518400	18.81	0.01	0.05	18.78	18.82	18.78	3480
1707432000	18.8	0.31	1.68	18.4	18.8	18.4	26376
1707345600	18.49	-0.01	-0.05	18.49	18.49	18.49	700
1707259200	18.5	-0.2	-1.07	18.58	18.75	18.38	5852
1707172800	18.7	-0.07	-0.37	18.7	18.75	18.7	6034
1706913600	18.77	-0.03	-0.16	18.77	18.77	18.77	300
1706827200	18.8	0.35	1.90	18.46	18.81	18.45	4037
1706740800	18.45	-0.05	-0.27	18.4	18.5	18.4	3970
1706654400	18.5	0.03	0.16	18.71	18.71	18.5	1558
1706568000	18.47	0.14	0.76	18.33	18.47	18.3	7609
1706308800	18.33	0.13	0.71	18.02	18.33	18.02	750
1706222400	18.2	-0.1	-0.55	18.3	18.3	18.2	2867
1706136000	18.3	0.24	1.33	18.14	18.3	18.14	1554
1706049600	18.06	0.05	0.28	18.29	18.29	18.05	1007
1705963200	18.01	0.01	0.06	18.01	18.01	18	2800
1705704000	18	0.11	0.61	17.9	18	17.82	11503
1705617600	17.89	0.28	1.59	17.93	17.93	17.89	2322

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