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

Brookfield Corporation (BN.PR.X)

15.18

0.20

(1.34%)

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	14.98	0	0.00	14.98	14.98	14.98	0
1713994800	14.98	-0.32	-2.09	15.31	15.35	14.98	2570
1713908400	15.3	0	0.00	15.3	15.3	15.3	1000
1713822000	15.3	-0.16	-1.03	15.33	15.33	15.3	634
1713562800	15.46	0.18	1.18	15.5	15.5	15.44	7173
1713476400	15.28	0.01	0.07	15.27	15.3	15.25	4142
1713390000	15.27	0	0.00	15.27	15.33	15.27	5139
1713303600	15.27	0.01	0.07	15.27	15.27	15.26	2100
1713217200	15.26	-0.28	-1.80	15.5	15.5	15.24	8450
1712958000	15.54	-0.11	-0.70	15.65	15.65	15.5	4245
1712871600	15.65	0.1	0.64	15.65	15.65	15.65	225
1712785200	15.55	0.04	0.26	15.65	15.66	15.55	1756
1712698800	15.51	-0.14	-0.89	15.64	15.64	15.51	1746
1712612400	15.65	0.05	0.32	15.64	15.66	15.63	900
1712353200	15.6	-0.05	-0.32	15.74	15.75	15.6	10482
1712266800	15.65	-0.05	-0.32	15.68	15.75	15.65	3850
1712180400	15.7	-0.1	-0.63	15.75	15.8	15.7	4228
1712094000	15.8	0.04	0.25	15.74	15.8	15.74	3271
1712007600	15.76	0	0.00	15.76	15.76	15.76	6
1711662000	15.76	0.11	0.70	15.79	15.79	15.66	3234
1711575600	15.65	-0.12	-0.76	15.75	15.75	15.65	1300
1711489200	15.77	-0.08	-0.50	15.77	15.77	15.77	100
1711402800	15.85	0	0.00	15.85	15.85	15.85	0
1711143600	15.85	0	0.00	15.85	15.85	15.85	0
1711057200	15.85	0.05	0.32	15.6	15.85	15.6	700
1710970800	15.8	0.1	0.64	15.46	15.8	15.46	1700
1710884400	15.7	0	0.00	15.96	15.96	15.39	2047
1710798000	15.7	-0.06	-0.38	15.75	15.75	15.7	4400
1710538800	15.76	-0.14	-0.88	15.75	15.76	15.75	800
1710452400	15.9	-0.28	-1.73	15.9	15.9	15.9	3400
1710366000	16.18	0.33	2.08	15.95	16.18	15.95	1774
1710279600	15.85	0	0.00	15.85	15.85	15.85	0
1710193200	15.85	0	0.00	15.85	15.85	15.85	92
1709937600	15.85	0	0.00	15.85	15.9	15.85	1800
1709851200	15.85	0.1	0.63	15.9	15.9	15.85	2900
1709764800	15.75	-0.13	-0.82	15.87	15.87	15.75	1100
1709678400	15.88	0.03	0.19	15.87	15.88	15.87	629
1709592000	15.85	0.05	0.32	15.85	15.85	15.85	1000
1709332800	15.8	0.1	0.64	15.83	15.83	15.8	1500
1709246400	15.7	-0.07	-0.44	15.7	15.7	15.7	100
1709160000	15.77	-0.38	-2.35	15.93	15.94	15.77	1000
1709073600	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1708987200	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1708728000	16.149999	0	0.00	16.149999	16.149999	16.149999	1300
1708641600	16.149999	0	0.00	16.2	16.2	16.149999	1100
1708555200	16.149999	0.15	0.94	16.11	16.149999	16.1	24500
1708468800	16	0	0.00	16	16	16	0
1708123200	16	0	0.00	16	16	16	0
1708036800	16	0.06	0.38	16	16	16	975
1707950400	15.94	0.04	0.25	15.9	15.94	15.9	11300
1707864000	15.9	0	0.00	15.9	15.9	15.9	500
1707777600	15.9	0	0.00	15.91	15.91	15.9	1800
1707518400	15.9	0	0.00	15.9	15.9	15.9	700
1707432000	15.9	-0.13	-0.81	15.98	15.98	15.9	26500
1707345600	16.03	0	0.00	16.03	16.03	16.03	0
1707259200	16.03	0.03	0.19	16	16.03	16	2500
1707172800	16	0.05	0.31	15.97	16	15.88	3400
1706913600	15.95	-0.22	-1.36	15.95	15.95	15.95	500
1706827200	16.17	0.17	1.06	16.05	16.2	16.05	13000
1706740800	16	0.24	1.52	16	16	16	600
1706654400	15.76	0	0.00	15.76	15.76	15.76	25
1706568000	15.76	-0.3	-1.87	15.93	15.94	15.76	3124
1706308800	16.059999	0.3	1.90	15.84	16.059999	15.84	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