Brookfield Corporation (BN.PR.K)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 11.89 | 0.01 | 0.08 | 11.87 | 11.98 | 11.87 | 4400 |
| 1721943600 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1721857200 | 11.88 | 0.11 | 0.93 | 11.83 | 11.88 | 11.83 | 1000 |
| 1721770800 | 11.77 | 0.26 | 2.26 | 11.65 | 11.77 | 11.6 | 9650 |
| 1721684400 | 11.51 | -0.03 | -0.26 | 11.51 | 11.51 | 11.51 | 3000 |
| 1721425200 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 0 |
| 1721338800 | 11.54 | 0.09 | 0.79 | 11.45 | 11.54 | 11.45 | 811 |
| 1721252400 | 11.45 | -0.01 | -0.09 | 11.45 | 11.45 | 11.45 | 1000 |
| 1721166000 | 11.46 | -0.04 | -0.35 | 11.3 | 11.46 | 11.3 | 1800 |
| 1721079600 | 11.5 | -0.02 | -0.17 | 11.5 | 11.5 | 11.5 | 200 |
| 1720820400 | 11.52 | 0.06 | 0.52 | 11.52 | 11.52 | 11.52 | 450 |
| 1720734000 | 11.46 | 0.01 | 0.09 | 11.47 | 11.5 | 11.46 | 1750 |
| 1720647600 | 11.45 | -0.01 | -0.09 | 11.42 | 11.45 | 11.39 | 7560 |
| 1720561200 | 11.46 | 0.04 | 0.35 | 11.42 | 11.46 | 11.42 | 1400 |
| 1720474800 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 6 |
| 1720215600 | 11.42 | 0.06 | 0.53 | 11.36 | 11.42 | 11.36 | 600 |
| 1720129200 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1720042800 | 11.36 | 0.12 | 1.07 | 11.3 | 11.36 | 11.3 | 1000 |
| 1719956400 | 11.24 | 0.05 | 0.45 | 11.3 | 11.3 | 11.22 | 4406 |
| 1719610800 | 11.19 | -0.01 | -0.09 | 11.19 | 11.19 | 11.19 | 700 |
| 1719524400 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 76 |
| 1719438000 | 11.2 | 0.03 | 0.27 | 11.3 | 11.3 | 11.16 | 6600 |
| 1719351600 | 11.17 | 0.07 | 0.63 | 11.2 | 11.2 | 11.16 | 2400 |
| 1719265200 | 11.1 | 0.05 | 0.45 | 11.11 | 11.15 | 11.1 | 7300 |
| 1719006000 | 11.05 | 0.13 | 1.19 | 11.05 | 11.05 | 11 | 2600 |
| 1718919600 | 10.92 | -0.13 | -1.18 | 11 | 11 | 10.92 | 1700 |
| 1718833200 | 11.05 | 0.14 | 1.28 | 10.92 | 11.05 | 10.92 | 3000 |
| 1718746800 | 10.91 | 0.11 | 1.02 | 10.9 | 10.91 | 10.9 | 4600 |
| 1718660400 | 10.8 | -0.9 | -7.69 | 11.45 | 11.45 | 10.8 | 6936 |
| 1718401200 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1718314800 | 11.7 | -0.25 | -2.09 | 12 | 12 | 11.7 | 700 |
| 1718228400 | 11.95 | 0.22 | 1.88 | 11.73 | 11.95 | 11.73 | 2872 |
| 1718142000 | 11.73 | -0.02 | -0.17 | 11.73 | 11.73 | 11.67 | 8407 |
| 1718055600 | 11.75 | -0.06 | -0.51 | 11.76 | 11.76 | 11.75 | 200 |
| 1717796400 | 11.81 | 0.05 | 0.43 | 11.75 | 12 | 11.75 | 8820 |
| 1717710000 | 11.76 | -0.36 | -2.97 | 12.06 | 12.06 | 11.75 | 31900 |
| 1717623600 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 800 |
| 1717537200 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 0 |
| 1717450800 | 12.12 | 0.12 | 1.00 | 12.16 | 12.16 | 12.05 | 3826 |
| 1717191600 | 12 | 0.03 | 0.25 | 11.95 | 12 | 11.95 | 60108 |
| 1717105200 | 11.97 | -0.28 | -2.29 | 12.07 | 12.07 | 11.97 | 9733 |
| 1717018800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1716932400 | 12.25 | 0.04 | 0.33 | 12.25 | 12.25 | 12.25 | 2032 |
| 1716846000 | 12.21 | 0.14 | 1.16 | 12.1 | 12.21 | 12.1 | 3700 |
| 1716586800 | 12.07 | 0.01 | 0.08 | 12.05 | 12.07 | 12.01 | 2228 |
| 1716500400 | 12.06 | 0 | 0.00 | 12.06 | 12.06 | 12.06 | 0 |
| 1716414000 | 12.06 | -0.1 | -0.82 | 12.17 | 12.17 | 12.06 | 1700 |
| 1716327600 | 12.16 | 0.06 | 0.50 | 12.16 | 12.16 | 12.16 | 700 |
| 1715982000 | 12.1 | -0.04 | -0.33 | 12.11 | 12.11 | 12.1 | 500 |
| 1715895600 | 12.14 | 0.04 | 0.33 | 12.15 | 12.15 | 12.1 | 10000 |
| 1715809200 | 12.1 | -0.1 | -0.82 | 12.2 | 12.26 | 12.1 | 21191 |
| 1715722800 | 12.2 | 0 | 0.00 | 12.21 | 12.21 | 12.2 | 2000 |
| 1715636400 | 12.2 | 0 | 0.00 | 12.25 | 12.25 | 12.2 | 2486 |
| 1715377200 | 12.2 | 0.05 | 0.41 | 12.2 | 12.21 | 12.13 | 16100 |
| 1715290800 | 12.15 | -0.1 | -0.82 | 12.2 | 12.25 | 12.15 | 8800 |
| 1715204400 | 12.25 | -0.05 | -0.41 | 12.23 | 12.25 | 12.2 | 2200 |
| 1715118000 | 12.3 | 0.02 | 0.16 | 12.28 | 12.3 | 12.28 | 15513 |
| 1715031600 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1714772400 | 12.28 | -0.07 | -0.57 | 12.25 | 12.28 | 12.25 | 4200 |
| 1714686000 | 12.35 | 0.13 | 1.06 | 12.35 | 12.35 | 12.35 | 500 |
| 1714599600 | 12.22 | 0.07 | 0.58 | 12.22 | 12.22 | 12.22 | 200 |
| 1714513200 | 12.15 | -0.12 | -0.98 | 12.21 | 12.21 | 12.15 | 1700 |
| 1714426800 | 12.27 | 0 | 0.00 | 12.27 | 12.27 | 12.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
