Brookfield Corporation (BN.PR.R)
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 |
|---|---|---|---|---|---|---|---|
| 1726522800 | 16.71 | -0.17 | -1.01 | 16.71 | 16.71 | 16.71 | 600 |
| 1726263600 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1726177200 | 16.88 | 0.08 | 0.48 | 16.81 | 16.88 | 16.81 | 3900 |
| 1726090800 | 16.8 | -0.15 | -0.88 | 16.8 | 16.8 | 16.78 | 1400 |
| 1726004400 | 16.95 | 0.06 | 0.36 | 16.96 | 16.96 | 16.95 | 32393 |
| 1725918000 | 16.89 | -0.02 | -0.12 | 16.9 | 16.9 | 16.89 | 1800 |
| 1725658800 | 16.91 | -0.09 | -0.53 | 16.94 | 16.95 | 16.91 | 94689 |
| 1725572400 | 17 | -0.02 | -0.12 | 16.91 | 17 | 16.82 | 1694 |
| 1725486000 | 17.02 | 0.13 | 0.77 | 16.99 | 17.02 | 16.95 | 1900 |
| 1725399600 | 16.89 | -0.21 | -1.23 | 17 | 17 | 16.89 | 37000 |
| 1725054000 | 17.1 | 0.11 | 0.65 | 17.03 | 17.15 | 17.03 | 26006 |
| 1724967600 | 16.99 | 0.01 | 0.06 | 17 | 17 | 16.98 | 249515 |
| 1724881200 | 16.98 | 0.15 | 0.89 | 17 | 17 | 16.98 | 10600 |
| 1724794800 | 16.83 | -0.27 | -1.58 | 17.04 | 17.04 | 16.83 | 5468 |
| 1724708400 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1724449200 | 17.1 | 0.04 | 0.23 | 17.08 | 17.1 | 17.03 | 10136 |
| 1724362800 | 17.06 | 0.16 | 0.95 | 17.06 | 17.06 | 17.06 | 1000 |
| 1724276400 | 16.9 | 0.18 | 1.08 | 16.78 | 16.9 | 16.78 | 1500 |
| 1724190000 | 16.719999 | 0.22 | 1.33 | 16.73 | 16.73 | 16.66 | 1700 |
| 1724103600 | 16.5 | 0.04 | 0.24 | 16.6 | 16.6 | 16.5 | 1700 |
| 1723844400 | 16.46 | -0.06 | -0.36 | 16.46 | 16.46 | 16.46 | 833 |
| 1723758000 | 16.52 | 0.16 | 0.98 | 16.51 | 16.52 | 16.43 | 10706 |
| 1723671600 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1723585200 | 16.36 | 0.13 | 0.80 | 16.26 | 16.36 | 16.25 | 601 |
| 1723498800 | 16.23 | -0.01 | -0.06 | 16.23 | 16.23 | 16.23 | 600 |
| 1723239600 | 16.239999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1723153200 | 16.239999 | 0.13 | 0.81 | 16.18 | 16.239999 | 16.18 | 200 |
| 1723066800 | 16.11 | 0.01 | 0.06 | 16.11 | 16.11 | 16.11 | 800 |
| 1722980400 | 16.1 | -0.27 | -1.65 | 16.309999 | 16.309999 | 16.059999 | 850 |
| 1722634800 | 16.37 | -0.06 | -0.37 | 16.42 | 16.42 | 16.36 | 3400 |
| 1722548400 | 16.43 | -0.11 | -0.67 | 16.43 | 16.43 | 16.43 | 100 |
| 1722462000 | 16.54 | -0.07 | -0.42 | 16.42 | 16.54 | 16.37 | 17869 |
| 1722375600 | 16.61 | 0 | 0.00 | 16.61 | 16.61 | 16.46 | 6500 |
| 1722289200 | 16.61 | -0.09 | -0.54 | 16.629999 | 16.629999 | 16.6 | 3386 |
| 1722030000 | 16.7 | -0.12 | -0.71 | 16.81 | 16.88 | 16.7 | 3857 |
| 1721943600 | 16.82 | -0.06 | -0.36 | 16.67 | 16.82 | 16.67 | 31772 |
| 1721857200 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 1600 |
| 1721770800 | 16.88 | -0.13 | -0.76 | 16.88 | 16.88 | 16.88 | 100 |
| 1721684400 | 17.01 | 0.26 | 1.55 | 17.01 | 17.01 | 17.01 | 224 |
| 1721425200 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1721338800 | 16.75 | 0.02 | 0.12 | 16.61 | 16.75 | 16.6 | 2300 |
| 1721252400 | 16.73 | 0.18 | 1.09 | 16.46 | 16.73 | 16.46 | 4730 |
| 1721166000 | 16.55 | 0.05 | 0.30 | 16.52 | 16.55 | 16.5 | 12500 |
| 1721079600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1720820400 | 16.5 | -0.05 | -0.30 | 16.489999 | 16.5 | 16.489999 | 900 |
| 1720734000 | 16.55 | -0.11 | -0.66 | 16.61 | 16.61 | 16.55 | 1404 |
| 1720647600 | 16.66 | 0.06 | 0.36 | 16.62 | 16.7 | 16.6 | 2400 |
| 1720561200 | 16.6 | -0.01 | -0.06 | 16.715 | 16.715 | 16.6 | 1500 |
| 1720474800 | 16.61 | 0.05 | 0.30 | 16.61 | 16.61 | 16.579999 | 2000 |
| 1720215600 | 16.559999 | 0.06 | 0.36 | 16.399999 | 16.559999 | 16.399999 | 24940 |
| 1720129200 | 16.5 | 0 | 0.00 | 16.46 | 16.5 | 16.46 | 1200 |
| 1720042800 | 16.5 | 0.03 | 0.18 | 16.6 | 16.6 | 16.489999 | 1200 |
| 1719956400 | 16.469999 | 0.08 | 0.49 | 16.37 | 16.5 | 16.37 | 8052 |
| 1719610800 | 16.39 | 0 | 0.00 | 16.39 | 16.399999 | 16.32 | 10388 |
| 1719524400 | 16.39 | 0.19 | 1.17 | 16.28 | 16.39 | 16.28 | 4000 |
| 1719438000 | 16.2 | 0.47 | 2.99 | 16.01 | 16.23 | 16 | 4358 |
| 1719351600 | 15.73 | -0.03 | -0.19 | 15.83 | 15.83 | 15.73 | 3231 |
| 1719265200 | 15.76 | 0.65 | 4.30 | 15.76 | 15.76 | 15.76 | 400 |
| 1719006000 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1718919600 | 15.11 | 0.14 | 0.94 | 15.08 | 15.22 | 15.08 | 5060 |
| 1718833200 | 14.97 | 0.01 | 0.07 | 14.93 | 15 | 14.93 | 1714 |
| 1718746800 | 14.96 | 0.01 | 0.07 | 14.97 | 15.02 | 14.96 | 4462 |
| 1718660400 | 14.95 | -0.15 | -0.99 | 15.1 | 15.15 | 14.95 | 12613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
