Brookfield Corporation (BN.PF.J)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 23.35 | -0.5 | -2.10 | 23.56 | 23.65 | 23.35 | 5704 |
| 1721943600 | 23.85 | 0.6 | 2.58 | 23.25 | 23.85 | 23.25 | 7815 |
| 1721857200 | 23.25 | -0.08 | -0.34 | 23.26 | 23.26 | 23.25 | 500 |
| 1721770800 | 23.33 | 0.18 | 0.78 | 23.24 | 23.33 | 23.24 | 5940 |
| 1721684400 | 23.15 | 0.1 | 0.43 | 23.15 | 23.15 | 23.15 | 1600 |
| 1721425200 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1721338800 | 23.05 | 0 | 0.00 | 23 | 23.05 | 23 | 164349 |
| 1721252400 | 23.05 | -0.02 | -0.09 | 23 | 23.2 | 22.98 | 42900 |
| 1721166000 | 23.07 | 0 | 0.00 | 23.07 | 23.07 | 23.05 | 3200 |
| 1721079600 | 23.07 | -0.03 | -0.13 | 23 | 23.07 | 23 | 600 |
| 1720820400 | 23.1 | 0.17 | 0.74 | 23.08 | 23.11 | 23.05 | 11021 |
| 1720734000 | 22.93 | -0.18 | -0.78 | 23.01 | 23.05 | 22.93 | 5709 |
| 1720647600 | 23.11 | -0.04 | -0.17 | 23.14 | 23.17 | 23.05 | 4165 |
| 1720561200 | 23.15 | -0.08 | -0.34 | 23.08 | 23.25 | 23.08 | 3361 |
| 1720474800 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1720215600 | 23.23 | 0.12 | 0.52 | 23.25 | 23.25 | 23.05 | 3180 |
| 1720129200 | 23.11 | 0.11 | 0.48 | 23.2 | 23.25 | 23 | 10500 |
| 1720042800 | 23 | 0.1 | 0.44 | 22.82 | 23.03 | 22.82 | 5337 |
| 1719956400 | 22.9 | -0.17 | -0.74 | 22.9 | 22.94 | 22.9 | 400 |
| 1719610800 | 23.07 | 0.47 | 2.08 | 22.9 | 23.1 | 22.9 | 11634 |
| 1719524400 | 22.6 | 0.2 | 0.89 | 22.6 | 22.6 | 22.6 | 300 |
| 1719438000 | 22.4 | 0.4 | 1.82 | 22.4 | 22.4 | 22.4 | 2400 |
| 1719351600 | 22 | -0.3 | -1.35 | 22.3 | 22.5 | 22 | 5647 |
| 1719265200 | 22.3 | 0.68 | 3.15 | 22.24 | 22.3 | 22.24 | 720 |
| 1719006000 | 21.62 | -0.03 | -0.14 | 21.5 | 21.74 | 21.5 | 3900 |
| 1718919600 | 21.65 | 0.52 | 2.46 | 21.5 | 21.96 | 21.5 | 5456 |
| 1718833200 | 21.13 | -0.57 | -2.63 | 21.8 | 21.85 | 21.1 | 4579 |
| 1718746800 | 21.7 | -0.17 | -0.78 | 21.99 | 22 | 21.7 | 2028 |
| 1718660400 | 21.87 | -0.36 | -1.62 | 21.81 | 21.87 | 21.7 | 15924 |
| 1718401200 | 22.23 | -0.42 | -1.85 | 22.4 | 22.4 | 22.17 | 1600 |
| 1718314800 | 22.65 | -0.15 | -0.66 | 22.55 | 22.65 | 22.35 | 1500 |
| 1718228400 | 22.8 | 0 | 0.00 | 23.03 | 23.03 | 22.5 | 15533 |
| 1718142000 | 22.8 | -0.15 | -0.65 | 22.89 | 22.9 | 22.75 | 7788 |
| 1718055600 | 22.95 | 0 | 0.00 | 22.98 | 23.05 | 22.95 | 4395 |
| 1717796400 | 22.95 | -0.25 | -1.08 | 23 | 23.11 | 22.95 | 145385 |
| 1717710000 | 23.2 | 0.32 | 1.40 | 23.03 | 23.2 | 22.83 | 9682 |
| 1717623600 | 22.88 | -0.32 | -1.38 | 23.01 | 23.15 | 22.88 | 6294 |
| 1717537200 | 23.2 | -0.06 | -0.26 | 23.28 | 23.28 | 23.2 | 6218 |
| 1717450800 | 23.26 | -0.2 | -0.85 | 23.21 | 23.26 | 23.21 | 680 |
| 1717191600 | 23.46 | 0.22 | 0.95 | 23.25 | 23.46 | 23.23 | 700 |
| 1717105200 | 23.24 | 0.53 | 2.33 | 23.24 | 23.24 | 23.24 | 200 |
| 1717018800 | 22.71 | -0.36 | -1.56 | 22.75 | 22.85 | 22.71 | 14525 |
| 1716932400 | 23.07 | 0.27 | 1.18 | 22.5 | 23.07 | 22.5 | 3147 |
| 1716846000 | 22.8 | 0.1 | 0.44 | 22.77 | 22.8 | 22.6 | 11481 |
| 1716586800 | 22.7 | -0.09 | -0.39 | 22.67 | 22.7 | 22.67 | 315 |
| 1716500400 | 22.79 | 0.36 | 1.60 | 22.33 | 22.79 | 22.33 | 13731 |
| 1716414000 | 22.43 | -0.23 | -1.02 | 22.63 | 22.63 | 22.43 | 45251 |
| 1716327600 | 22.66 | -0.03 | -0.13 | 22.655 | 22.7 | 22.6 | 3995 |
| 1715982000 | 22.69 | -0.06 | -0.26 | 22.675 | 22.75 | 22.675 | 31400 |
| 1715895600 | 22.75 | -0.02 | -0.09 | 22.7 | 22.8 | 22.7 | 5240 |
| 1715809200 | 22.77 | 0.17 | 0.75 | 22.76 | 22.8 | 22.76 | 11720 |
| 1715722800 | 22.6 | 0.05 | 0.22 | 22.55 | 22.6 | 22.55 | 2325 |
| 1715636400 | 22.55 | 0.15 | 0.67 | 22.4 | 22.55 | 22.4 | 600 |
| 1715377200 | 22.4 | 0.1 | 0.45 | 22.33 | 22.4 | 22.32 | 4300 |
| 1715290800 | 22.3 | 0.15 | 0.68 | 22.23 | 22.4 | 22.23 | 10727 |
| 1715204400 | 22.15 | -0.1 | -0.45 | 22.24 | 22.28 | 22.15 | 9700 |
| 1715118000 | 22.25 | 0.35 | 1.60 | 22.13 | 22.25 | 22 | 19235 |
| 1715031600 | 21.9 | 0.27 | 1.25 | 21.9 | 21.94 | 21.9 | 1500 |
| 1714772400 | 21.63 | -0.19 | -0.87 | 21.75 | 21.75 | 21.5 | 26300 |
| 1714686000 | 21.82 | 0.33 | 1.54 | 21.3 | 21.83 | 21.3 | 7799 |
| 1714599600 | 21.49 | 0.5 | 2.38 | 20.6 | 21.49 | 20.6 | 5901 |
| 1714513200 | 20.99 | 0.33 | 1.60 | 21.02 | 21.04 | 20.7 | 7791 |
| 1714426800 | 20.66 | -0.15 | -0.72 | 21 | 21 | 20.4 | 4452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
