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

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Brookfield Corporation (BN.PF.G)

20.20

0.00

( 0.00% )

Updated: 11:26:46

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
1733265600	20.2	0.05	0.25	20.21	20.21	20.2	800
1733179200	20.15	0.05	0.25	20.15	20.16	20.14	2100
1732920000	20.1	-0.22	-1.08	20.34	20.34	20.1	966
1732833600	20.32	0.25	1.25	20.19	20.38	20.15	6784
1732747200	20.07	0.01	0.05	20.03	20.2	20.03	76400
1732660800	20.06	-0.2	-0.99	20.23	20.23	20.06	1700
1732574400	20.26	0.37	1.86	20	20.26	20	5399
1732315200	19.89	0.36	1.84	19.53	19.89	19.53	3300
1732228800	19.53	0.06	0.31	19.5	19.58	19.5	98143
1732142400	19.47	0.05	0.26	19.5	19.5	19.45	265725
1732056000	19.42	-0.03	-0.15	19.42	19.5	19.42	2100
1731969600	19.45	0.04	0.21	19.45	19.45	19.45	25000
1731710400	19.41	-0.05	-0.26	19.46	19.46	19.39	4603
1731624000	19.46	0.06	0.31	19.45	19.46	19.45	900
1731537600	19.4	0	0.00	19.4	19.4	19.39	9000
1731451200	19.4	0.05	0.26	19.5	19.5	19.39	64930
1731364800	19.35	0	0.00	19.35	19.35	19.35	0
1731105600	19.35	-0.04	-0.21	19.31	19.35	19.31	484
1731019200	19.39	0	0.00	19.39	19.39	19.39	0
1730932800	19.39	0.09	0.47	19.4	19.4	19.36	25300
1730846400	19.3	-0.19	-0.97	19.39	19.39	19.3	1640
1730760000	19.49	0.11	0.57	19.4	19.49	19.3	2100
1730497200	19.38	-0.04	-0.21	19.56	19.56	19.38	5310
1730410800	19.42	0.04	0.21	19.41	19.42	19.41	3822
1730324400	19.38	0.02	0.10	19.38	19.38	19.38	1146
1730238000	19.36	0.09	0.47	19.46	19.46	19.35	9700
1730151600	19.27	-0.09	-0.46	19.4	19.4	19.26	3236
1729892400	19.36	0.09	0.47	19.35	19.36	19.35	3300
1729806000	19.27	0.1	0.52	19.31	19.31	19.21	2048
1729719600	19.17	-0.09	-0.47	19.17	19.2	19.17	1700
1729633200	19.26	0.1	0.52	19.2	19.26	19.2	800
1729546800	19.16	-0.19	-0.98	19.27	19.33	19.16	8705
1729287600	19.35	0.15	0.78	19.26	19.35	19.26	3624
1729201200	19.2	-0.04	-0.21	19.2	19.21	19.2	5932
1729114800	19.24	0.04	0.21	19.2	19.24	19.2	12792
1729028400	19.2	0.07	0.37	19.2	19.25	19.2	9035
1728682800	19.13	0.01	0.05	19.13	19.13	19.13	2200
1728596400	19.12	0.02	0.10	19.1	19.15	19.1	4800
1728510000	19.1	-0.01	-0.05	19.12	19.12	19.1	2300
1728423600	19.11	-0.04	-0.21	19.02	19.11	19.02	6132
1728337200	19.15	0.03	0.16	19.15	19.15	19.15	300
1728078000	19.12	0.05	0.26	19.12	19.12	19.12	2500
1727991600	19.07	0.11	0.58	18.96	19.07	18.96	7400
1727905200	18.96	0.1	0.53	18.89	18.96	18.85	2100
1727818800	18.86	-0.09	-0.47	18.72	18.88	18.72	6391
1727732400	18.95	0.25	1.34	18.78	18.95	18.78	21699
1727473200	18.7	0	0.00	18.7	18.7	18.7	0
1727386800	18.7	-0.01	-0.05	18.67	18.7	18.65	1736
1727300400	18.71	-0.06	-0.32	18.75	18.75	18.65	7798
1727214000	18.77	0.04	0.21	18.8	18.8	18.75	37100
1727127600	18.73	-0.06	-0.32	18.74	18.74	18.65	2000
1726868400	18.79	0.11	0.59	18.66	18.79	18.66	759
1726782000	18.68	0	0.00	18.68	18.68	18.68	0
1726695600	18.68	-0.13	-0.69	18.8	18.8	18.68	2933
1726609200	18.81	-0.03	-0.16	18.95	18.95	18.8	631
1726522800	18.84	-0.16	-0.84	18.87	18.89	18.84	1225
1726263600	19	0	0.00	19	19	19	0
1726177200	19	0.02	0.11	18.89	19	18.89	3324
1726090800	18.98	0	0.00	19.05	19.05	18.98	1600
1726004400	18.98	-0.04	-0.21	19.1	19.1	18.98	26800
1725918000	19.02	-0.03	-0.16	19.02	19.02	19.02	2800
1725658800	19.05	-0.07	-0.37	19.01	19.07	19.01	1403
1725572400	19.12	0	0.00	19.12	19.12	19.12	0
1725486000	19.12	-0.07	-0.36	19.15	19.19	19.12	600

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