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

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Brookfield Corporation (BN.PF.J)

20.95

0.00

(0.00%)

Closed April 24 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
1713908400	20.95	-0.1	-0.48	20.96	21	20.95	3540
1713822000	21.05	0.03	0.14	21.01	21.05	21	4600
1713562800	21.02	0.37	1.79	20.76	21.08	20.65	10248
1713476400	20.65	-0.05	-0.24	20.73	20.74	20.6	8096
1713390000	20.7	0.14	0.68	20.7	20.7	20.7	400
1713303600	20.56	-0.19	-0.92	20.4	20.9	20.4	3098
1713217200	20.75	-0.5	-2.35	21.25	21.25	20.75	6940
1712958000	21.25	-0.05	-0.23	21.55	21.55	21.25	34134
1712871600	21.3	0	0.00	21.46	21.46	21.3	1600
1712785200	21.3	0.05	0.24	21.5	21.5	21.3	850
1712698800	21.25	0.22	1.05	21.21	21.25	21.21	700
1712612400	21.03	0.03	0.14	21	21.03	20.99	5679
1712353200	21	0.03	0.14	21.25	21.25	21	4000
1712266800	20.97	-0.28	-1.32	21.21	21.22	20.92	11000
1712180400	21.25	0	0.00	21.3	21.57	21.15	8000
1712094000	21.25	0.33	1.58	20.94	21.26	20.92	4617
1712007600	20.92	0.07	0.34	21	21	20.9	1930
1711662000	20.85	0.01	0.05	21	21	20.85	2106
1711575600	20.84	0.18	0.87	20.94	20.94	20.71	6847
1711489200	20.66	-0.03	-0.14	20.9	21	20.6	1931
1711402800	20.69	-0.56	-2.64	21.5	21.5	20.31	7115
1711143600	21.25	-0.09	-0.42	21.3	21.35	21.25	7067
1711057200	21.34	-0.01	-0.05	21.3	21.34	21.25	1175
1710970800	21.35	0.09	0.42	21.25	21.35	21.25	4850
1710884400	21.26	0.22	1.05	21	21.26	20.99	4146
1710798000	21.04	-0.16	-0.75	21.2	21.2	20.92	700
1710538800	21.2	0.26	1.24	20.88	21.2	20.85	2400
1710452400	20.94	-0.13	-0.62	20.92	20.95	20.8	4983
1710366000	21.07	0.07	0.33	21.06	21.15	21	6640
1710279600	21	0	0.00	21	21	21	100
1710193200	21	0	0.00	20.95	21	20.9	1370
1709937600	21	0.05	0.24	20.95	21	20.9	5050
1709851200	20.95	0.05	0.24	20.98	20.98	20.86	4800
1709764800	20.9	0.14	0.67	20.74	20.9	20.74	800
1709678400	20.76	0.15	0.73	20.51	20.76	20.51	1022
1709592000	20.61	-0.04	-0.19	20.64	20.65	20.56	7067
1709332800	20.65	0	0.00	20.65	20.65	20.5	5700
1709246400	20.65	0.2	0.98	20.58	20.65	20.4	13600
1709160000	20.45	0.04	0.20	20.6	20.6	20.45	2240
1709073600	20.41	0.06	0.29	20.6	20.64	20.34	11147
1708987200	20.35	0.08	0.39	20.37	20.43	20.34	1575
1708728000	20.27	-0.2	-0.98	20.51	20.55	20.27	6052
1708641600	20.47	-0.03	-0.15	20.46	20.47	20.25	7200
1708555200	20.5	-0.1	-0.49	20.54	20.54	20.5	1500
1708468800	20.6	0	0.00	20.7	20.7	20.6	1330
1708123200	20.6	-0.15	-0.72	20.78	20.78	20.6	1440
1708036800	20.75	-0.05	-0.24	20.85	20.85	20.7	3053
1707950400	20.8	0.25	1.22	20.59	20.85	20.59	2870
1707864000	20.55	0	0.00	20.55	20.55	20.55	0
1707777600	20.55	-0.05	-0.24	20.6	20.7	20.55	9920
1707518400	20.6	-0.1	-0.48	20.7	20.8	20.6	10983
1707432000	20.7	-0.11	-0.53	21.14	21.14	20.7	16942
1707345600	20.81	0	0.00	20.81	20.81	20.81	0
1707259200	20.81	-0.12	-0.57	21.01	21.15	20.81	6225
1707172800	20.93	-0.06	-0.29	20.93	20.93	20.93	1000
1706913600	20.99	0.19	0.91	20.8	20.99	20.8	900
1706827200	20.8	0.29	1.41	20.56	20.8	20.56	1338
1706740800	20.51	-0.19	-0.92	20.8	20.8	20.51	2000
1706654400	20.7	-0.07	-0.34	20.6	20.8	20.6	900
1706568000	20.77	0.49	2.42	20.22	20.77	20.22	6168
1706308800	20.28	0.1	0.50	20.16	20.28	20.16	2396
1706222400	20.18	-0.13	-0.64	20.31	20.37	20.16	5098
1706136000	20.31	-0.12	-0.59	20.26	20.31	20.26	7700

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