Brookfield Corporation Historical Data - BN.PR.C | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Corporation (BN.PR.C)
Brookfield Corporation (BN.PR.C) Historical

Brookfield Corporation (BN.PR.C)

12.40

0.05

(0.404858%)

Closed April 26 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
1714081200	12.4	0.05	0.40	12.4	12.45	12.4	800
1713994800	12.35	-0.01	-0.08	12.36	12.36	12.32	1908
1713908400	12.36	0.11	0.90	12.35	12.38	12.35	1140
1713822000	12.25	-0.15	-1.21	12.31	12.31	12.25	2200
1713562800	12.4	0.14	1.14	12.4	12.4	12.4	400
1713476400	12.26	-0.14	-1.13	12.4	12.4	12.26	1100
1713390000	12.4	0.05	0.40	12.4	12.4	12.4	200
1713303600	12.35	0	0.00	12.4	12.4	12.35	459
1713217200	12.35	-0.05	-0.40	12.44	12.44	12.35	1700
1712958000	12.4	0	0.00	12.4	12.4	12.4	100
1712871600	12.4	0	0.00	12.4	12.4	12.4	500
1712785200	12.4	0	0.00	12.4	12.4	12.4	1300
1712698800	12.4	-0.05	-0.40	12.4	12.4	12.4	2806
1712612400	12.45	0.05	0.40	12.4	12.45	12.4	1500
1712353200	12.4	0.01	0.08	12.35	12.4	12.35	2100
1712266800	12.39	0.09	0.73	12.4	12.4	12.39	4500
1712180400	12.3	0	0.00	12.3	12.3	12.3	0
1712094000	12.3	-0.03	-0.24	12.3	12.3	12.3	200
1712007600	12.33	-0.02	-0.16	12.35	12.35	12.33	4100
1711662000	12.35	-0.04	-0.32	12.38	12.39	12.3	5161
1711575600	12.39	0.04	0.32	12.4	12.4	12.39	10419
1711489200	12.35	-0.03	-0.24	12.4	12.4	12.35	1300
1711402800	12.38	-0.02	-0.16	12.4	12.4	12.35	1970
1711143600	12.4	0	0.00	12.4	12.4	12.4	600
1711057200	12.4	0.15	1.22	12.39	12.5	12.34	3927
1710970800	12.25	-0.05	-0.41	12.25	12.25	12.25	1000
1710884400	12.3	0.08	0.65	12.27	12.3	12.27	3375
1710798000	12.22	0	0.00	12.25	12.25	12.2	1300
1710538800	12.22	0.05	0.41	12.23	12.25	12.22	1300
1710452400	12.17	-0.23	-1.85	12.36	12.36	12.05	1409
1710366000	12.4	0	0.00	12.4	12.4	12.4	4100
1710279600	12.4	0	0.00	12.4	12.4	12.4	0
1710193200	12.4	0.01	0.08	12.45	12.45	12.4	800
1709937600	12.39	0.1	0.81	12.31	12.39	12.3	3000
1709851200	12.29	-0.01	-0.08	12.31	12.31	12.2	2419
1709764800	12.3	-0.2	-1.60	12.4	12.4	12.3	8100
1709678400	12.5	0.1	0.81	12.5	12.5	12.5	300
1709592000	12.4	0	0.00	12.4	12.4	12.4	0
1709332800	12.4	0.06	0.49	12.35	12.4	12.35	400
1709246400	12.34	0	0.00	12.34	12.34	12.34	0
1709160000	12.34	0.04	0.33	12.35	12.35	12.34	700
1709073600	12.3	0	0.00	12.3	12.3	12.3	200
1708987200	12.3	0.05	0.41	12.25	12.35	12.25	2800
1708728000	12.25	0.05	0.41	12.25	12.27	12.25	900
1708641600	12.2	0.2	1.67	12.15	12.2	12.15	300
1708555200	12	-0.04	-0.33	11.95	12	11.95	1000
1708468800	12.04	0	0.00	12.04	12.04	12.04	0
1708123200	12.04	0.19	1.60	11.99	12.08	11.94	2700
1708036800	11.85	0	0.00	11.85	11.85	11.85	0
1707950400	11.85	0	0.00	11.85	11.85	11.85	0
1707864000	11.85	0	0.00	11.9	11.9	11.85	500
1707777600	11.85	-0.05	-0.42	11.85	11.85	11.85	200
1707518400	11.9	0.1	0.85	11.85	11.9	11.85	1800
1707432000	11.8	0	0.00	11.8	11.8	11.8	682
1707345600	11.8	-0.05	-0.42	11.8	11.8	11.8	1161
1707259200	11.85	0	0.00	11.85	11.85	11.85	0
1707172800	11.85	0.1	0.85	11.85	11.85	11.85	2100
1706913600	11.75	0	0.00	11.75	11.75	11.75	0
1706827200	11.75	0	0.00	11.75	11.75	11.75	3100
1706740800	11.75	0	0.00	11.75	11.75	11.7	6740
1706654400	11.75	0.01	0.09	11.79	11.83	11.75	10121
1706568000	11.74	-0.1	-0.84	11.83	11.85	11.7	2154
1706308800	11.84	-0.05	-0.42	11.88	11.88	11.84	1300

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