Brookfield Corporation Historical Data - BN.PR.M | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Corporation (BN.PR.M)
Brookfield Corporation (BN.PR.M) Historical

Brookfield Corporation (BN.PR.M)

17.73

0.29

(1.66%)

Closed 29 June 6:12AM

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
1719610800	17.73	0.29	1.66	17.73	17.73	17.73	2846
1719524400	17.44	0	0.00	17.47	17.47	17.44	500
1719438000	17.44	-0.01	-0.06	17.44	17.44	17.44	2000
1719351600	17.45	-0.27	-1.52	17.75	17.75	17.45	3593
1719265200	17.72	0.26	1.49	17.72	17.72	17.72	1400
1719006000	17.46	0.05	0.29	17.46	17.46	17.46	900
1718919600	17.41	-0.01	-0.06	17.48	17.8	17.4	5780
1718833200	17.42	-0.21	-1.19	17.42	17.42	17.42	2400
1718746800	17.63	0.23	1.32	17.2	17.65	17.2	2200
1718660400	17.4	-0.05	-0.29	17.43	17.43	17.34	6400
1718401200	17.45	-0.45	-2.51	17.46	17.55	17.45	2200
1718314800	17.9	-0.08	-0.44	17.99	18.03	17.9	3255
1718228400	17.98	0.01	0.06	17.81	18.07	17.81	2820
1718142000	17.97	0.06	0.34	17.97	17.97	17.97	100
1718055600	17.91	0	0.00	17.91	17.91	17.91	0
1717796400	17.91	-0.25	-1.38	18	18	17.91	2355
1717710000	18.16	-0.13	-0.71	18.16	18.16	18.16	600
1717623600	18.29	0.09	0.49	18.18	18.41	18.18	2800
1717537200	18.2	-0.19	-1.03	18.24	18.25	18.2	1449
1717450800	18.39	-0.02	-0.11	18.5	18.5	18.39	1800
1717191600	18.41	0.07	0.38	18.41	18.41	18.41	1220
1717105200	18.34	-0.08	-0.43	18.42	18.42	18.32	1800
1717018800	18.42	0.03	0.16	18.42	18.42	18.42	700
1716932400	18.39	0	0.00	18.39	18.39	18.39	0
1716846000	18.39	0.09	0.49	18.39	18.39	18.39	4934
1716586800	18.3	0.22	1.22	18.3	18.3	18.07	1900
1716500400	18.08	0.13	0.72	18.08	18.08	18.08	2106
1716414000	17.95	-0.18	-0.99	18.25	18.25	17.91	3655
1716327600	18.13	-0.08	-0.44	18.22	18.27	18.12	1195
1715982000	18.21	0	0.00	18.21	18.21	18.21	0
1715895600	18.21	-0.16	-0.87	18.23	18.23	18.21	600
1715809200	18.37	0.24	1.32	18.37	18.37	18.37	600
1715722800	18.13	0	0.00	18.13	18.13	18.13	0
1715636400	18.13	-0.28	-1.52	18.5	18.5	18.13	1800
1715377200	18.41	0.14	0.77	18.33	18.41	18.31	900
1715290800	18.27	0.03	0.16	18.33	18.34	18.27	700
1715204400	18.24	0.03	0.16	18.3	18.4	18.24	24612
1715118000	18.21	0.02	0.11	18.17	18.3	18.15	5500
1715031600	18.19	0.17	0.94	17.9	18.19	17.9	2972
1714772400	18.02	0.07	0.39	17.93	18.06	17.91	6400
1714686000	17.95	0.39	2.22	17.67	17.95	17.67	2115
1714599600	17.56	0.1	0.57	17.61	17.67	17.56	600
1714513200	17.46	0.3	1.75	17.55	17.56	17.4	8823
1714426800	17.16	0.11	0.65	17.16	17.16	17.16	100
1714167600	17.05	0	0.00	17.05	17.05	17.05	0
1714081200	17.05	0.03	0.18	17.4	17.4	17.05	19566
1713994800	17.02	-0.06	-0.35	17.1	17.26	17.02	67273
1713908400	17.08	0.02	0.12	17.2	17.2	17.08	950
1713822000	17.06	0.03	0.18	17.12	17.12	17.06	350
1713562800	17.03	-0.12	-0.70	17.2	17.25	17.03	12192
1713476400	17.15	0.08	0.47	17.25	17.25	17.1	10400
1713390000	17.07	-0.24	-1.39	17.36	17.36	17.07	5638
1713303600	17.31	-0.02	-0.12	17.35	17.35	17.19	5497
1713217200	17.33	-0.22	-1.25	17.55	17.55	17.33	2750
1712958000	17.55	-0.05	-0.28	17.6	17.6	17.55	800
1712871600	17.6	-0.2	-1.12	17.9	17.9	17.6	5300
1712785200	17.8	-0.11	-0.61	17.99	17.99	17.8	3900
1712698800	17.91	-0.09	-0.50	18	18	17.91	1900
1712612400	18	0	0.00	18	18	18	0
1712353200	18	0	0.00	18.2	18.2	18	401
1712266800	18	-0.05	-0.28	18.01	18.03	18	750
1712180400	18.05	0	0.00	18.05	18.05	18.05	0
1712094000	18.05	-0.05	-0.28	18.02	18.12	18.02	500
1712007600	18.1	0	0.00	18.1	18.1	18.1	200

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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