Brookfield Corporation Historical Data - BN.PR.K | 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.PR.K)
Brookfield Corporation (BN.PR.K) Historical

Brookfield Corporation (BN.PR.K)

12.27

-0.03

(-0.243902%)

Closed April 29 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
1714167600	12.27	-0.03	-0.24	12.27	12.27	12.27	100
1714081200	12.3	0	0.00	12.3	12.3	12.3	72
1713994800	12.3	0	0.00	12.21	12.3	12.2	1800
1713908400	12.3	0.04	0.33	11.84	12.3	11.84	320
1713822000	12.26	0	0.00	12.26	12.26	12.26	272
1713562800	12.26	0	0.00	12.26	12.26	12.26	0
1713476400	12.26	0	0.00	12.26	12.26	12.26	0
1713390000	12.26	0	0.00	12.26	12.26	12.26	47
1713303600	12.26	-0.05	-0.41	12.3	12.3	12.26	1194
1713217200	12.31	0.02	0.16	12.25	12.31	12.25	200
1712958000	12.29	0	0.00	12.29	12.29	12.29	0
1712871600	12.29	-0.05	-0.41	12.4	12.4	12.29	6200
1712785200	12.34	-0.01	-0.08	12.4	12.4	12.34	4500
1712698800	12.35	0	0.00	12.35	12.35	12.35	0
1712612400	12.35	0.04	0.32	12.37	12.37	12.35	1500
1712353200	12.31	-0.08	-0.65	12.35	12.4	12.31	2900
1712266800	12.39	0.08	0.65	12.35	12.39	12.35	3307
1712180400	12.31	-0.04	-0.32	12.31	12.31	12.31	700
1712094000	12.35	0	0.00	12.35	12.35	12.35	0
1712007600	12.35	-0.05	-0.40	12.35	12.35	12.35	606
1711662000	12.4	0	0.00	12.3	12.4	12.3	6825
1711575600	12.4	0.2	1.64	12.4	12.4	12.4	2400
1711489200	12.2	-0.1	-0.81	12.05	12.2	12.05	1049
1711402800	12.3	-0.01	-0.08	12.3	12.3	12.3	400
1711143600	12.31	0	0.00	12.31	12.31	12.31	0
1711057200	12.31	0.11	0.90	12.3	12.35	12.3	400
1710970800	12.2	-0.05	-0.41	12.2	12.2	12.2	1700
1710884400	12.25	-0.05	-0.41	12.25	12.25	12.16	2672
1710798000	12.3	0.3	2.50	12.3	12.3	12.3	700
1710538800	12	0	0.00	12	12	12	0
1710452400	12	-0.34	-2.76	12.31	12.31	12	3826
1710366000	12.34	-0.01	-0.08	12.38	12.38	12.34	269
1710279600	12.35	0.08	0.65	12.33	12.35	12.33	1200
1710193200	12.27	-0.02	-0.16	12.35	12.35	12.27	500
1709937600	12.29	0	0.00	12.28	12.29	12.27	5020
1709851200	12.29	0.04	0.33	12.3	12.3	12.25	5236
1709764800	12.25	-0.18	-1.45	12.3	12.3	12.25	300
1709678400	12.43	0.14	1.14	12.3	12.52	12.3	2000
1709592000	12.29	-0.06	-0.49	12.29	12.29	12.29	100
1709332800	12.35	0	0.00	12.35	12.35	12.35	2600
1709246400	12.35	0	0.00	12.35	12.35	12.35	0
1709160000	12.35	0.09	0.73	12.27	12.35	12.27	300
1709073600	12.26	0	0.00	12.26	12.26	12.26	0
1708987200	12.26	0.06	0.49	12.27	12.27	12.26	1900
1708728000	12.2	0	0.00	12.2	12.2	12.2	0
1708641600	12.2	0.23	1.92	12.2	12.2	12.2	300
1708555200	11.97	-0.01	-0.08	11.96	11.97	11.96	200
1708468800	11.98	0	0.00	11.98	11.98	11.98	0
1708123200	11.98	0.03	0.25	11.97	11.98	11.92	1400
1708036800	11.95	0.07	0.59	11.95	11.95	11.8	6697
1707950400	11.88	-0.06	-0.50	11.88	11.88	11.88	200
1707864000	11.94	0.08	0.67	11.94	11.94	11.85	2130
1707777600	11.86	0.07	0.59	11.86	11.86	11.86	100
1707518400	11.79	0	0.00	11.79	11.79	11.79	0
1707432000	11.79	0.04	0.34	11.8	11.8	11.76	3452
1707345600	11.75	0	0.00	11.75	11.75	11.75	0
1707259200	11.75	-0.06	-0.51	11.8	11.8	11.75	2100
1707172800	11.81	-0.05	-0.42	11.81	11.85	11.8	1500
1706913600	11.86	0.11	0.94	11.75	11.86	11.75	4500
1706827200	11.75	0.08	0.69	11.74	11.75	11.74	2100
1706740800	11.67	0.01	0.09	11.7	11.7	11.67	4080
1706654400	11.66	0.03	0.26	11.67	11.67	11.66	500
1706568000	11.63	-0.15	-1.27	11.72	11.72	11.63	500

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