Brookfield Corporation (BN.PR.B)
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 |
|---|---|---|---|---|---|---|---|
| 1727386800 | 11.5 | 0.1 | 0.88 | 11.45 | 11.5 | 11.39 | 12215 |
| 1727300400 | 11.4 | -0.06 | -0.52 | 11.49 | 11.49 | 11.4 | 10100 |
| 1727214000 | 11.46 | -0.01 | -0.09 | 11.5 | 11.5 | 11.46 | 3950 |
| 1727127600 | 11.47 | -0.03 | -0.26 | 11.5 | 11.52 | 11.47 | 2120 |
| 1726868400 | 11.5 | 0 | 0.00 | 11.55 | 11.58 | 11.5 | 41300 |
| 1726782000 | 11.5 | -0.01 | -0.09 | 11.46 | 11.5 | 11.46 | 3600 |
| 1726695600 | 11.51 | 0.06 | 0.52 | 11.46 | 11.51 | 11.45 | 3800 |
| 1726609200 | 11.45 | -0.07 | -0.61 | 11.52 | 11.52 | 11.45 | 6300 |
| 1726522800 | 11.52 | 0.07 | 0.61 | 11.43 | 11.54 | 11.43 | 3702 |
| 1726263600 | 11.45 | -0.25 | -2.14 | 11.5 | 11.54 | 11.45 | 12008 |
| 1726177200 | 11.7 | 0 | 0.00 | 11.7 | 11.71 | 11.65 | 10200 |
| 1726090800 | 11.7 | 0.07 | 0.60 | 11.65 | 11.72 | 11.65 | 6038 |
| 1726004400 | 11.63 | -0.07 | -0.60 | 11.7 | 11.7 | 11.6 | 10400 |
| 1725918000 | 11.7 | 0 | 0.00 | 11.71 | 11.75 | 11.7 | 11700 |
| 1725658800 | 11.7 | 0.2 | 1.74 | 11.69 | 11.7 | 11.69 | 8000 |
| 1725572400 | 11.5 | -0.16 | -1.37 | 11.69 | 11.7 | 11.5 | 26400 |
| 1725486000 | 11.66 | 0.03 | 0.26 | 11.7 | 11.7 | 11.65 | 4400 |
| 1725399600 | 11.63 | -0.12 | -1.02 | 11.74 | 11.75 | 11.63 | 2100 |
| 1725054000 | 11.75 | 0.01 | 0.09 | 11.72 | 11.76 | 11.72 | 14700 |
| 1724967600 | 11.74 | 0.21 | 1.82 | 11.7 | 11.74 | 11.7 | 4750 |
| 1724881200 | 11.53 | -0.11 | -0.95 | 11.53 | 11.53 | 11.53 | 1300 |
| 1724794800 | 11.64 | -0.12 | -1.02 | 11.75 | 11.77 | 11.63 | 13474 |
| 1724708400 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
| 1724449200 | 11.76 | 0 | 0.00 | 11.75 | 11.76 | 11.68 | 13856 |
| 1724362800 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 912 |
| 1724276400 | 11.76 | 0.06 | 0.51 | 11.76 | 11.76 | 11.76 | 700 |
| 1724190000 | 11.7 | -0.05 | -0.43 | 11.68 | 11.71 | 11.68 | 4900 |
| 1724103600 | 11.75 | -0.06 | -0.51 | 11.75 | 11.75 | 11.75 | 1765 |
| 1723844400 | 11.81 | 0.11 | 0.94 | 11.76 | 11.81 | 11.7 | 2746 |
| 1723758000 | 11.7 | -0.05 | -0.43 | 11.75 | 11.75 | 11.7 | 825 |
| 1723671600 | 11.75 | 0.05 | 0.43 | 11.67 | 11.76 | 11.67 | 2399 |
| 1723585200 | 11.7 | 0 | 0.00 | 11.76 | 11.76 | 11.7 | 602 |
| 1723498800 | 11.7 | 0.05 | 0.43 | 11.71 | 11.71 | 11.7 | 1000 |
| 1723239600 | 11.65 | -0.13 | -1.10 | 11.79 | 11.79 | 11.65 | 2620 |
| 1723153200 | 11.78 | -0.05 | -0.42 | 11.8 | 11.8 | 11.77 | 2079 |
| 1723066800 | 11.83 | -0.16 | -1.33 | 11.8 | 11.83 | 11.78 | 1800 |
| 1722980400 | 11.99 | 0.31 | 2.65 | 11.79 | 11.99 | 11.7 | 17648 |
| 1722634800 | 11.68 | -0.13 | -1.10 | 11.81 | 11.81 | 11.68 | 2391 |
| 1722548400 | 11.81 | -0.16 | -1.34 | 11.96 | 11.98 | 11.81 | 5600 |
| 1722462000 | 11.97 | 0.16 | 1.35 | 11.81 | 11.97 | 11.76 | 13330 |
| 1722375600 | 11.81 | -0.14 | -1.17 | 11.9 | 11.97 | 11.81 | 3759 |
| 1722289200 | 11.95 | 0.09 | 0.76 | 11.82 | 11.97 | 11.82 | 8217 |
| 1722030000 | 11.86 | -0.01 | -0.08 | 11.87 | 11.99 | 11.85 | 14711 |
| 1721943600 | 11.87 | 0.03 | 0.25 | 11.85 | 11.87 | 11.82 | 6239 |
| 1721857200 | 11.84 | 0.04 | 0.34 | 11.81 | 11.86 | 11.8 | 1546 |
| 1721770800 | 11.8 | 0.24 | 2.08 | 11.59 | 11.8 | 11.59 | 13385 |
| 1721684400 | 11.56 | 0.03 | 0.26 | 11.46 | 11.57 | 11.46 | 2362 |
| 1721425200 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1721338800 | 11.53 | 0.01 | 0.09 | 11.51 | 11.53 | 11.5 | 2100 |
| 1721252400 | 11.52 | 0.03 | 0.26 | 11.45 | 11.52 | 11.44 | 12057 |
| 1721166000 | 11.49 | -0.09 | -0.78 | 11.39 | 11.52 | 11.36 | 7365 |
| 1721079600 | 11.58 | 0.06 | 0.52 | 11.55 | 11.59 | 11.53 | 3150 |
| 1720820400 | 11.52 | 0.02 | 0.17 | 11.46 | 11.52 | 11.46 | 8700 |
| 1720734000 | 11.5 | 0.05 | 0.44 | 11.49 | 11.54 | 11.48 | 4788 |
| 1720647600 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.4 | 13593 |
| 1720561200 | 11.45 | 0.01 | 0.09 | 11.37 | 11.45 | 11.37 | 144600 |
| 1720474800 | 11.44 | 0 | 0.00 | 11.45 | 11.45 | 11.42 | 4461 |
| 1720215600 | 11.44 | 0.15 | 1.33 | 11.36 | 11.45 | 11.36 | 27790 |
| 1720129200 | 11.29 | -0.02 | -0.18 | 11.39 | 11.39 | 11.29 | 74308 |
| 1720042800 | 11.31 | 0.06 | 0.53 | 11.25 | 11.37 | 11.21 | 16851 |
| 1719956400 | 11.25 | -0.02 | -0.18 | 11.3 | 11.3 | 11.2 | 6176 |
| 1719610800 | 11.27 | 0.06 | 0.54 | 11.16 | 11.29 | 11.16 | 5777 |
| 1719524400 | 11.21 | 0.06 | 0.54 | 11.15 | 11.36 | 11.11 | 13100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
