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

Brookfield Corporation (BN.PR.R)

15.40

0.05

( 0.33% )

Updated: 13:33:09

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
1713476400	15.35	-0.03	-0.20	15.35	15.35	15.35	1051
1713390000	15.38	0	0.00	15.38	15.38	15.38	0
1713303600	15.38	0.12	0.79	15.385	15.4	15.34	5084
1713217200	15.26	-0.31	-1.99	15.5	15.5	15.26	5800
1712958000	15.57	-0.23	-1.46	15.58	15.61	15.57	6000
1712871600	15.8	0.08	0.51	15.52	15.8	15.52	2064
1712785200	15.72	0.3	1.95	15.5	15.72	15.5	10069
1712698800	15.42	0.03	0.19	15.42	15.42	15.42	200
1712612400	15.39	0	0.00	15.39	15.39	15.39	0
1712353200	15.39	0.01	0.07	15.39	15.4	15.39	1049
1712266800	15.38	0.04	0.26	15.35	15.4	15.35	3714
1712180400	15.34	0.12	0.79	15.31	15.35	15.27	4191
1712094000	15.22	0.12	0.79	15.11	15.23	15.11	11500
1712007600	15.1	-0.07	-0.46	15.07	15.13	15.06	5101
1711662000	15.17	-0.04	-0.26	15.14	15.17	15.14	900
1711575600	15.21	0.13	0.86	15.2	15.21	15.2	300
1711489200	15.08	0	0.00	15.08	15.08	15.08	300
1711402800	15.08	-0.05	-0.33	15.08	15.08	15.08	1800
1711143600	15.13	-0.1	-0.66	15.15	15.15	15.13	5200
1711057200	15.23	0.11	0.73	15.12	15.23	15.01	1082
1710970800	15.12	0.11	0.73	15.1	15.13	15.1	3948
1710884400	15.01	0.05	0.33	15.01	15.01	15.01	700
1710798000	14.96	0.04	0.27	14.94	14.96	14.91	16742
1710538800	14.92	-0.12	-0.80	14.93	14.93	14.84	10639
1710452400	15.04	-0.12	-0.79	15.1	15.1	14.98	2975
1710366000	15.16	-0.07	-0.46	15.21	15.25	15.16	7431
1710279600	15.23	0.1	0.66	15.1	15.23	15.1	2745
1710193200	15.13	0.03	0.20	15.14	15.14	15.13	2283
1709937600	15.1	0.05	0.33	15.08	15.1	15.05	5946
1709851200	15.05	0	0.00	15.05	15.05	15.05	0
1709764800	15.05	0.05	0.33	14.91	15.05	14.91	300
1709678400	15	0	0.00	14.99	15	14.99	1930
1709592000	15	0	0.00	14.99	15	14.99	900
1709332800	15	0.15	1.01	14.88	15	14.88	1204
1709246400	14.85	-0.05	-0.34	14.85	14.85	14.85	1024
1709160000	14.9	0	0.00	14.9	14.9	14.9	0
1709073600	14.9	0	0.00	14.9	14.9	14.9	0
1708987200	14.9	-0.22	-1.46	14.87	14.9	14.87	1772
1708728000	15.12	0.07	0.47	15	15.12	15	730
1708641600	15.05	-0.06	-0.40	15.04	15.1	15.04	3906
1708555200	15.11	0.16	1.07	15.61	15.61	15.11	600
1708468800	14.95	0	0.00	14.95	14.95	14.95	0
1708123200	14.95	-0.18	-1.19	14.94	14.95	14.94	2022
1708036800	15.13	0.13	0.87	14.96	15.13	14.96	1200
1707950400	15	0.05	0.33	15.09	15.15	15	9910
1707864000	14.95	0.04	0.27	14.86	14.95	14.83	2000
1707777600	14.91	-0.53	-3.43	15.11	15.11	14.91	7900
1707518400	15.44	0.36	2.39	15.44	15.44	15.44	100
1707432000	15.08	-0.57	-3.64	15.08	15.08	15.08	902
1707345600	15.65	0	0.00	15.65	15.65	15.65	0
1707259200	15.65	0.05	0.32	15.65	15.65	15.65	1000
1707172800	15.6	0.16	1.04	15.6	15.6	15.6	626
1706913600	15.44	-0.06	-0.39	15.25	15.44	15.25	1700
1706827200	15.5	0.28	1.84	15.36	15.5	15.35	2845
1706740800	15.22	0	0.00	15.22	15.22	15.22	0
1706654400	15.22	-0.24	-1.55	15.45	15.45	15.22	1600
1706568000	15.46	-0.08	-0.51	15.37	15.46	15.37	3264
1706308800	15.54	0.18	1.17	15.13	15.54	15.13	600
1706222400	15.36	-0.1	-0.65	15.6	15.6	15.34	8071
1706136000	15.46	0.32	2.11	15.28	15.46	15.28	4823
1706049600	15.14	0.17	1.14	14.98	15.14	14.98	10212
1705963200	14.97	-0.02	-0.13	14.97	14.97	14.97	100
1705704000	14.99	0.19	1.28	14.79	14.99	14.79	11927

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