Brookfield Investments Corporation (BRN.PR.A)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731969600 | 25.13 | 0.31 | 1.25 | 25.13 | 25.13 | 25.13 | 1000 |
| 1731710400 | 24.82 | 0 | 0.00 | 24.82 | 24.82 | 24.82 | 0 |
| 1731624000 | 24.82 | 0 | 0.00 | 24.82 | 24.82 | 24.82 | 0 |
| 1731537600 | 24.82 | -0.31 | -1.23 | 25.13 | 25.13 | 24.82 | 1100 |
| 1731451200 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 200 |
| 1731364800 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1731105600 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 1000 |
| 1731019200 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 600 |
| 1730932800 | 25.13 | -0.12 | -0.48 | 25.13 | 25.13 | 25.13 | 200 |
| 1730846400 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1730760000 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1730497200 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1730410800 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1730324400 | 25.25 | -0.05 | -0.20 | 25.25 | 25.25 | 25.25 | 300 |
| 1730238000 | 25.3 | 0 | 0.00 | 25.5 | 25.5 | 25.3 | 2500 |
| 1730151600 | 25.3 | 0.04 | 0.16 | 25.3 | 25.3 | 25.3 | 2100 |
| 1729892400 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 1300 |
| 1729806000 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1729719600 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 1300 |
| 1729633200 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1729546800 | 25.26 | 0.13 | 0.52 | 25.26 | 25.26 | 25.26 | 978 |
| 1729287600 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 4 |
| 1729201200 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1729114800 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1729028400 | 25.13 | -0.07 | -0.28 | 25.13 | 25.13 | 25.13 | 900 |
| 1728682800 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 1600 |
| 1728596400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 5800 |
| 1728510000 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1728423600 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 800 |
| 1728337200 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25.2 | 1700 |
| 1728078000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727991600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727905200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727818800 | 25 | 0.19 | 0.77 | 25 | 25 | 25 | 7800 |
| 1727732400 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 0 |
| 1727473200 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 0 |
| 1727386800 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 1900 |
| 1727300400 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 0 |
| 1727214000 | 24.81 | -0.12 | -0.48 | 24.81 | 24.81 | 24.81 | 1600 |
| 1727127600 | 24.93 | 0 | 0.00 | 24.93 | 24.93 | 24.93 | 1100 |
| 1726868400 | 24.93 | 0 | 0.00 | 24.93 | 24.93 | 24.93 | 0 |
| 1726782000 | 24.93 | -0.2 | -0.80 | 25.14 | 25.14 | 24.93 | 900 |
| 1726695600 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1726609200 | 25.13 | 0.19 | 0.76 | 25.13 | 25.13 | 25.13 | 300 |
| 1726522800 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1726263600 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1726177200 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 100 |
| 1726090800 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1726004400 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1725918000 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1725658800 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1725572400 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 500 |
| 1725486000 | 24.94 | 0.01 | 0.04 | 24.94 | 24.94 | 24.94 | 1000 |
| 1725399600 | 24.93 | 0 | 0.00 | 24.93 | 24.93 | 24.93 | 0 |
| 1725054000 | 24.93 | -0.02 | -0.08 | 24.93 | 24.93 | 24.93 | 1300 |
| 1724967600 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1724881200 | 24.95 | -0.03 | -0.12 | 24.97 | 24.97 | 24.95 | 2100 |
| 1724794800 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 5000 |
| 1724708400 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 200 |
| 1724449200 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1724362800 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 4400 |
| 1724276400 | 24.98 | 0.05 | 0.20 | 24.98 | 24.98 | 24.98 | 2000 |
| 1724190000 | 24.93 | -0.47 | -1.85 | 24.93 | 24.93 | 24.93 | 1800 |
| 1724103600 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
