Brookfield Corporation Historical Data - BN.PF.D | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Corporation (BN.PF.D)
Brookfield Corporation (BN.PF.D) Historical

Brookfield Corporation (BN.PF.D)

18.60

0.00

(0.00%)

Closed July 19 4:12PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721338800	18.6	0	0.00	18.6	18.6	18.6	0
1721252400	18.6	0.05	0.27	18.61	18.61	18.6	700
1721166000	18.55	0	0.00	18.6	18.6	18.55	1344
1721079600	18.55	0.05	0.27	18.51	18.56	18.51	1000
1720820400	18.5	0.21	1.15	18.5	18.5	18.5	1600
1720734000	18.29	0.04	0.22	18.26	18.35	18.26	1700
1720647600	18.25	0.01	0.05	18.29	18.3	18.25	1735
1720561200	18.24	-0.01	-0.05	18.24	18.24	18.24	200
1720474800	18.25	0.04	0.22	18.23	18.25	18.23	1072
1720215600	18.21	-0.04	-0.22	18.26	18.26	18.19	54325
1720129200	18.25	0.1	0.55	18.25	18.25	18.25	1500
1720042800	18.15	0.31	1.74	18.08	18.18	18.08	1062
1719956400	17.84	-0.04	-0.22	17.92	18.01	17.84	2405
1719610800	17.88	0.23	1.30	17.87	17.88	17.87	2983
1719524400	17.65	0.05	0.28	17.61	17.65	17.6	4484
1719438000	17.6	0.02	0.11	17.65	17.65	17.6	2300
1719351600	17.58	0.08	0.46	17.55	17.58	17.51	15746
1719265200	17.5	-0.11	-0.62	17.61	17.61	17.5	5100
1719006000	17.61	0.11	0.63	17.65	17.65	17.61	4200
1718919600	17.5	0.13	0.75	17.5	17.51	17.5	2500
1718833200	17.37	-0.16	-0.91	17.53	17.55	17.37	2440
1718746800	17.53	0.12	0.69	17.43	17.53	17.43	700
1718660400	17.41	-0.27	-1.53	17.52	17.52	17.4	5521
1718401200	17.68	-0.42	-2.32	18	18	17.65	2500
1718314800	18.1	-0.25	-1.36	18.18	18.18	18.1	2645
1718228400	18.35	0.12	0.66	18.25	18.35	18.25	2690
1718142000	18.23	-0.02	-0.11	18.23	18.23	18.23	1600
1718055600	18.25	0.03	0.16	18.19	18.25	18.19	2103
1717796400	18.22	-0.29	-1.57	18.23	18.23	18.22	1500
1717710000	18.51	-0.03	-0.16	18.52	18.52	18.51	5300
1717623600	18.54	0.14	0.76	18.58	18.58	18.54	4500
1717537200	18.4	-0.13	-0.70	18.54	18.7	18.4	2800
1717450800	18.53	-0.15	-0.80	18.53	18.53	18.53	100
1717191600	18.68	0.2	1.08	18.68	18.68	18.68	715
1717105200	18.48	0	0.00	18.48	18.48	18.48	0
1717018800	18.48	-0.02	-0.11	18.5	18.54	18.47	3785
1716932400	18.5	-0.1	-0.54	18.5	18.5	18.5	400
1716846000	18.6	0.3	1.64	18.5	18.6	18.5	5395
1716586800	18.3	0.02	0.11	18.3	18.3	18.3	180
1716500400	18.28	0.1	0.55	18.19	18.28	18.1	5331
1716414000	18.18	-0.12	-0.66	18.35	18.35	18.1	12200
1716327600	18.3	-0.19	-1.03	18.36	18.36	18.3	1979
1715982000	18.49	-0.13	-0.70	18.41	18.49	18.4	3100
1715895600	18.62	0	0.00	18.62	18.62	18.62	0
1715809200	18.62	0.17	0.92	18.62	18.62	18.62	500
1715722800	18.45	-0.01	-0.05	18.46	18.46	18.45	550
1715636400	18.46	-0.17	-0.91	18.56	18.56	18.46	1875
1715377200	18.63	0.14	0.76	18.34	18.63	18.34	5996
1715290800	18.49	0.24	1.32	18.47	18.49	18.47	1200
1715204400	18.25	0	0.00	18.25	18.25	18.25	0
1715118000	18.25	0.09	0.50	18.25	18.25	18.25	4080
1715031600	18.16	0	0.00	18.15	18.16	18.15	1000
1714772400	18.16	0.15	0.83	18.02	18.16	18.01	2000
1714686000	18.01	0.41	2.33	18.01	18.01	18.01	1913
1714599600	17.6	0.12	0.69	17.6	17.6	17.6	300
1714513200	17.48	0.28	1.63	17.33	17.48	17.32	4080
1714426800	17.2	0	0.00	17.2	17.2	17.2	0
1714167600	17.2	0.1	0.58	17.2	17.23	17.2	2468
1714081200	17.1	-0.03	-0.18	17.1	17.1	17.1	5000
1713994800	17.13	-0.01	-0.06	17.25	17.25	17.13	1973
1713908400	17.14	0	0.00	17.14	17.14	17.14	900
1713822000	17.14	-0.03	-0.17	17.13	17.15	17.13	2300
1713562800	17.17	-0.23	-1.32	17.27	17.28	17.17	5906

Smurfit Westrock

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions