Brookfield Corporation (BN.PR.Z)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 23.18 | 0 | 0.00 | 23.18 | 23.23 | 23.17 | 7666 |
| 1738276800 | 23.18 | 0.02 | 0.09 | 23.2 | 23.2 | 23.15 | 5200 |
| 1738190400 | 23.16 | 0 | 0.00 | 23.24 | 23.25 | 23.16 | 2100 |
| 1738104000 | 23.16 | -0.05 | -0.22 | 23.15 | 23.17 | 23.15 | 39200 |
| 1738017600 | 23.21 | 0.01 | 0.04 | 23.17 | 23.21 | 23.17 | 300 |
| 1737758400 | 23.2 | -0.01 | -0.04 | 23.2 | 23.3 | 23.2 | 5100 |
| 1737672000 | 23.21 | 0.03 | 0.13 | 23.21 | 23.25 | 23.21 | 1741 |
| 1737585600 | 23.18 | -0.02 | -0.09 | 23.2 | 23.31 | 23.18 | 2255 |
| 1737499200 | 23.2 | -0.2 | -0.85 | 23.39 | 23.39 | 23.15 | 9227 |
| 1737412800 | 23.4 | 0.09 | 0.39 | 23.39 | 23.4 | 23.39 | 501 |
| 1737153600 | 23.31 | -0.04 | -0.17 | 23.28 | 23.4 | 23.28 | 5793 |
| 1737067200 | 23.35 | 0.25 | 1.08 | 23.24 | 23.35 | 23.18 | 6165 |
| 1736980800 | 23.1 | 0.1 | 0.43 | 22.83 | 23.1 | 22.83 | 28800 |
| 1736894400 | 23 | 0.03 | 0.13 | 22.99 | 23 | 22.99 | 2300 |
| 1736808000 | 22.97 | 0.04 | 0.17 | 22.97 | 22.97 | 22.97 | 100 |
| 1736548800 | 22.93 | -0.14 | -0.61 | 22.83 | 22.93 | 22.83 | 1800 |
| 1736462400 | 23.07 | 0 | 0.00 | 23.07 | 23.07 | 23.07 | 0 |
| 1736376000 | 23.07 | 0.3 | 1.32 | 22.95 | 23.07 | 22.9 | 4416 |
| 1736289600 | 22.77 | 0.05 | 0.22 | 22.77 | 22.8 | 22.77 | 2901 |
| 1736203200 | 22.72 | 0.12 | 0.53 | 22.46 | 22.72 | 22.46 | 1300 |
| 1735944000 | 22.6 | 0.19 | 0.85 | 22.58 | 22.6 | 22.58 | 2100 |
| 1735857600 | 22.41 | 0.03 | 0.13 | 22.3 | 22.41 | 22.3 | 600 |
| 1735684800 | 22.38 | 0.28 | 1.27 | 22.1 | 22.38 | 22.1 | 10304 |
| 1735598400 | 22.1 | 0.2 | 0.91 | 21.99 | 22.1 | 21.99 | 2370 |
| 1735339200 | 21.9 | -0.1 | -0.45 | 22 | 22 | 21.9 | 700 |
| 1735069200 | 22 | -0.01 | -0.05 | 22 | 22 | 22 | 100 |
| 1734993600 | 22.01 | 0.1 | 0.46 | 22.02 | 22.02 | 22.01 | 2500 |
| 1734734400 | 21.91 | -0.19 | -0.86 | 21.91 | 21.91 | 21.91 | 1200 |
| 1734648000 | 22.1 | 0 | 0.00 | 22.14 | 22.14 | 22.1 | 2300 |
| 1734561600 | 22.1 | -0.05 | -0.23 | 22.18 | 22.18 | 22.1 | 800 |
| 1734475200 | 22.15 | -0.05 | -0.23 | 22.2 | 22.2 | 22.15 | 1710 |
| 1734388800 | 22.2 | 0.04 | 0.18 | 22.1 | 22.21 | 22.1 | 5100 |
| 1734129600 | 22.16 | -0.35 | -1.55 | 22.26 | 22.28 | 22.1 | 3526 |
| 1734043200 | 22.51 | 0.31 | 1.40 | 22.2 | 22.51 | 22.16 | 4900 |
| 1733956800 | 22.2 | 0.4 | 1.83 | 22.1 | 22.2 | 22.04 | 4309 |
| 1733870400 | 21.8 | 0.09 | 0.41 | 21.85 | 21.85 | 21.75 | 4926 |
| 1733784000 | 21.71 | -0.04 | -0.18 | 21.7 | 21.75 | 21.7 | 280072 |
| 1733524800 | 21.75 | 0.15 | 0.69 | 21.4 | 21.8 | 21.4 | 6189 |
| 1733438400 | 21.6 | -0.07 | -0.32 | 21.75 | 21.75 | 21.6 | 515 |
| 1733352000 | 21.67 | 0.05 | 0.23 | 21.64 | 21.67 | 21.64 | 1100 |
| 1733265600 | 21.62 | -0.02 | -0.09 | 21.65 | 21.69 | 21.62 | 8020 |
| 1733179200 | 21.64 | 0 | 0.00 | 21.64 | 21.64 | 21.64 | 0 |
| 1732920000 | 21.64 | 0.04 | 0.19 | 21.59 | 21.64 | 21.59 | 2625 |
| 1732833600 | 21.6 | 0.15 | 0.70 | 21.48 | 21.6 | 21.48 | 3500 |
| 1732747200 | 21.45 | 0.27 | 1.27 | 21.25 | 21.45 | 21.25 | 8172 |
| 1732660800 | 21.18 | -0.01 | -0.05 | 21.16 | 21.25 | 21.16 | 8442 |
| 1732574400 | 21.19 | 0.26 | 1.24 | 20.89 | 21.19 | 20.85 | 11233 |
| 1732315200 | 20.93 | 0.18 | 0.87 | 20.91 | 20.93 | 20.91 | 11150 |
| 1732228800 | 20.75 | -0.07 | -0.34 | 20.75 | 20.75 | 20.75 | 1502 |
| 1732142400 | 20.82 | -0.06 | -0.29 | 20.83 | 20.83 | 20.82 | 780 |
| 1732056000 | 20.88 | 0.19 | 0.92 | 20.7 | 20.88 | 20.69 | 1200 |
| 1731969600 | 20.69 | -0.08 | -0.39 | 20.7 | 20.7 | 20.69 | 2132 |
| 1731710400 | 20.77 | 0.22 | 1.07 | 20.78 | 20.78 | 20.77 | 700 |
| 1731624000 | 20.55 | 0.01 | 0.05 | 20.42 | 20.61 | 20.42 | 615 |
| 1731537600 | 20.54 | 0.12 | 0.59 | 20.47 | 20.54 | 20.38 | 2600 |
| 1731451200 | 20.42 | -0.28 | -1.35 | 20.65 | 20.65 | 20.42 | 4600 |
| 1731364800 | 20.7 | 0.03 | 0.15 | 20.59 | 20.79 | 20.59 | 3600 |
| 1731105600 | 20.67 | 0.01 | 0.05 | 20.57 | 20.76 | 20.57 | 1181 |
| 1731019200 | 20.66 | 0.17 | 0.83 | 20.65 | 20.71 | 20.6 | 5400 |
| 1730932800 | 20.49 | -0.03 | -0.15 | 20.55 | 20.55 | 20.29 | 11644 |
| 1730846400 | 20.52 | -0.08 | -0.39 | 20.6 | 20.6 | 20.52 | 1787 |
| 1730760000 | 20.6 | -0.02 | -0.10 | 20.59 | 20.72 | 20.59 | 2487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
