Brookfield Asset Cl A 32 Cum Prf (BN_pfa)

BN_pfa
🏛️ Canada →
25.57
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 24.51 24.53 24.34 24.53 0.0M
2024-12-30 24.30 24.35 24.18 24.18 0.0M
2024-12-27 23.89 24.10 23.89 24.10 0.0M
2024-12-24 24.13 24.13 24.11 24.11 0.0M
2024-12-23 24.10 24.27 24.10 24.25 0.0M
2024-12-20 24.09 24.45 24.09 24.45 0.0M
2024-12-19 24.45 24.45 24.12 24.12 0.0M
2024-12-18 24.30 24.36 24.24 24.24 0.0M
2024-12-17 24.31 24.42 24.22 24.22 0.0M
2024-12-16 24.32 24.39 24.32 24.39 0.0M
2024-12-13 24.18 24.37 24.18 24.30 0.1M
2024-12-12 24.53 24.61 24.53 24.61 0.0M
2024-12-11 24.40 24.55 24.40 24.55 0.0M
2024-12-10 24.38 24.40 24.35 24.40 0.0M
2024-12-09 24.30 24.38 24.30 24.31 0.0M
2024-12-06 24.40 24.40 24.16 24.36 0.0M
2024-12-05 24.30 24.40 24.30 24.40 0.0M
2024-12-04 24.17 24.39 24.17 24.39 0.0M
2024-12-03 24.19 24.30 24.10 24.27 0.0M
2024-12-02 24.20 24.24 24.14 24.14 0.0M
2024-11-29 24.12 24.20 24.12 24.20 0.0M
2024-11-28 23.71 24.15 23.71 24.10 0.0M
2024-11-27 23.89 24.02 23.89 23.91 0.0M
2024-11-26 23.95 23.95 23.75 23.75 0.0M
2024-11-25 23.98 24.21 23.77 24.13 0.0M
2024-11-22 23.18 24.25 23.13 24.25 0.0M
2024-11-21 23.32 23.32 23.17 23.17 0.0M
2024-11-20 22.99 23.20 22.99 23.20 0.0M
2024-11-19 22.90 23.05 22.90 23.05 0.0M
2024-11-18 22.96 22.96 22.88 22.88 0.0M
2024-11-15 23.17 23.17 22.92 22.99 0.0M
2024-11-14 22.60 22.80 22.60 22.80 0.0M
2024-11-13 22.59 22.90 22.59 22.86 0.0M
2024-11-12 22.75 22.75 21.89 22.49 0.0M
2024-11-11 22.75 22.75 22.70 22.70 0.0M
2024-11-08 22.86 22.89 22.80 22.80 0.0M
2024-11-07 22.85 22.85 22.85 22.85 0.0M
2024-11-06 22.85 22.89 22.85 22.89 0.0M
2024-11-05 22.80 22.85 22.80 22.85 0.0M
2024-11-04 22.87 22.87 22.65 22.77 0.0M
2024-11-01 22.90 22.90 22.87 22.87 0.0M
2024-10-31 22.96 22.96 22.82 22.82 0.0M
2024-10-30 23.06 23.12 23.06 23.12 0.0M
2024-10-29 23.11 23.18 23.02 23.18 0.0M
2024-10-28 23.05 23.05 23.03 23.03 0.0M
2024-10-25 23.05 23.19 23.05 23.15 0.0M
2024-10-24 23.35 23.35 23.20 23.20 0.0M
2024-10-23 23.35 23.35 23.35 23.35 0.0M
2024-10-22 23.39 23.39 23.36 23.36 0.0M
2024-10-21 23.48 23.50 23.36 23.36 0.0M
2024-10-18 23.46 23.50 23.45 23.48 0.0M
2024-10-17 23.62 23.62 23.45 23.45 0.0M
2024-10-16 23.55 23.61 23.53 23.53 0.0M
2024-10-15 23.60 23.60 23.47 23.47 0.0M
2024-10-11 23.50 23.50 23.48 23.48 0.0M
2024-10-10 23.38 23.45 23.38 23.41 0.1M
2024-10-09 23.58 23.58 23.44 23.45 0.0M
2024-10-08 23.60 23.60 23.42 23.42 0.0M
2024-10-07 23.84 23.84 23.37 23.37 0.0M
2024-10-04 23.65 23.75 23.43 23.43 0.0M
2024-10-03 23.69 23.70 23.69 23.70 0.0M
2024-10-02 23.65 23.65 23.65 23.65 0.0M
2024-10-01 23.68 23.75 23.53 23.53 0.0M
2024-09-30 23.63 23.68 23.58 23.68 0.0M
2024-09-27 23.40 23.54 23.38 23.54 0.0M
2024-09-26 23.42 23.61 23.42 23.60 0.0M
2024-09-25 23.40 23.40 23.30 23.38 0.0M
2024-09-24 23.40 23.40 23.36 23.36 0.0M
2024-09-23 23.35 23.35 23.22 23.27 0.0M
2024-09-20 23.60 23.60 23.40 23.40 0.0M
2024-09-19 23.84 23.85 23.68 23.68 0.0M
2024-09-18 24.00 24.07 23.84 23.84 0.0M
2024-09-17 24.00 24.01 23.90 24.01 0.0M
2024-09-16 23.96 24.09 23.89 24.00 0.0M
2024-09-13 24.04 24.04 23.89 23.89 0.0M
2024-09-12 24.33 24.56 24.33 24.56 0.0M
2024-09-11 24.20 24.20 24.11 24.17 0.0M
2024-09-10 24.30 24.30 24.05 24.05 0.0M
2024-09-09 24.35 24.39 24.16 24.27 0.0M
2024-09-06 24.21 24.25 24.21 24.25 0.0M
2024-09-05 24.30 24.30 24.30 24.30 0.0M
2024-09-04 24.28 24.44 24.22 24.26 0.0M
2024-09-03 24.17 24.40 24.17 24.32 0.0M
2024-08-30 24.45 24.45 24.39 24.39 0.0M
2024-08-29 24.30 24.44 24.30 24.44 0.1M
2024-08-28 24.31 24.33 24.24 24.32 0.0M
2024-08-27 24.74 24.74 24.25 24.25 0.0M
2024-08-26 24.58 24.90 24.34 24.48 0.0M
2024-08-23 24.48 24.50 24.35 24.49 0.0M
2024-08-22 24.18 24.46 24.16 24.46 0.0M
2024-08-21 23.98 24.32 23.98 24.32 0.0M
2024-08-20 23.50 23.70 23.50 23.70 0.0M
2024-08-19 23.47 23.65 23.47 23.65 0.0M
2024-08-16 23.31 23.40 23.31 23.40 0.0M
2024-08-15 23.25 23.34 23.25 23.34 0.0M
2024-08-14 23.26 23.27 23.20 23.26 0.0M
2024-08-13 22.95 23.16 22.95 23.13 0.0M
2024-08-12 22.88 22.99 22.88 22.99 0.0M
2024-08-09 22.78 22.78 22.76 22.77 0.0M
2024-08-08 22.78 22.82 22.73 22.73 0.0M
2024-08-07 22.41 22.79 22.41 22.79 0.0M
2024-08-06 22.71 22.71 22.35 22.41 0.0M
2024-08-02 22.25 22.74 22.25 22.74 0.0M
2024-08-01 21.60 22.24 21.56 22.24 0.0M
2024-07-31 22.44 22.60 21.17 21.17 0.1M
2024-07-30 22.41 22.45 22.40 22.44 0.0M
2024-07-29 22.72 22.81 22.40 22.40 0.0M
2024-07-26 22.74 22.83 22.71 22.75 0.0M
2024-07-25 22.75 22.75 22.68 22.68 0.0M
2024-07-24 22.66 22.75 22.65 22.75 0.0M
2024-07-23 22.07 22.70 22.07 22.65 0.0M
2024-07-22 22.70 22.75 22.64 22.75 0.0M
2024-07-19 22.70 22.83 22.60 22.60 0.0M
2024-07-18 22.61 22.61 22.61 22.61 0.0M
2024-07-17 22.75 22.82 22.61 22.61 0.0M
2024-07-16 22.63 22.75 22.62 22.75 0.0M
2024-07-15 22.56 22.74 22.56 22.74 0.0M
2024-07-12 22.60 22.65 22.55 22.56 0.0M
2024-07-11 22.65 22.65 22.46 22.46 0.0M
2024-07-10 22.62 22.70 22.55 22.55 0.0M
2024-07-09 22.45 22.53 22.45 22.53 0.0M
2024-07-08 22.30 22.40 22.30 22.34 0.0M
2024-07-05 22.20 22.40 22.11 22.40 0.0M
2024-07-04 22.35 22.35 22.34 22.35 0.0M
2024-07-03 22.20 22.47 22.20 22.33 0.0M
2024-07-02 22.35 22.49 22.32 22.49 0.0M
2024-06-28 22.15 22.34 22.15 22.34 0.0M
2024-06-27 21.85 22.09 21.85 22.00 0.0M
2024-06-26 21.78 22.21 21.62 21.81 0.0M
2024-06-25 21.94 21.97 21.66 21.71 0.0M
2024-06-24 21.49 21.92 21.49 21.92 0.0M
2024-06-21 21.10 21.40 21.10 21.33 0.0M
2024-06-20 20.62 21.06 20.62 21.06 0.0M
2024-06-19 20.58 20.85 20.57 20.58 0.0M
2024-06-18 20.66 20.80 20.52 20.52 0.0M
2024-06-17 20.66 20.82 20.58 20.58 0.0M
2024-06-14 21.28 21.28 20.90 21.00 0.0M
2024-06-13 21.51 21.67 21.48 21.63 0.0M
2024-06-12 21.75 21.76 21.51 21.53 0.0M
2024-06-11 21.74 21.74 21.59 21.72 0.0M
2024-06-10 21.72 21.84 21.68 21.73 0.0M
2024-06-07 21.77 22.32 21.62 21.68 0.0M
2024-06-06 21.88 21.99 21.75 21.76 0.1M
2024-06-05 21.89 22.11 21.88 21.88 0.0M
2024-06-04 22.01 22.08 21.98 21.98 0.0M
2024-06-03 22.19 22.44 21.94 22.44 0.0M
2024-05-31 22.11 22.13 22.04 22.04 0.0M
2024-05-30 21.86 21.99 21.86 21.99 0.0M
2024-05-29 22.10 22.10 21.98 22.10 0.0M
2024-05-28 22.09 22.10 22.05 22.10 0.0M
2024-05-27 22.00 22.13 21.99 22.02 0.0M
2024-05-24 22.11 22.16 21.92 21.92 0.0M
2024-05-23 21.75 22.09 21.62 22.09 0.0M
2024-05-22 21.89 21.89 21.76 21.76 0.0M
2024-05-21 21.89 21.94 21.80 21.90 0.0M
2024-05-17 21.85 21.85 21.82 21.82 0.0M
2024-05-16 21.89 21.94 21.83 21.85 0.0M
2024-05-15 21.78 21.89 21.77 21.89 0.0M
2024-05-14 22.00 22.17 22.00 22.00 0.0M
2024-05-13 22.00 22.17 21.85 22.17 0.0M
2024-05-10 22.10 22.23 21.97 22.03 0.0M
2024-05-09 22.02 22.15 22.02 22.10 0.0M
2024-05-08 22.05 22.24 22.05 22.24 0.0M
2024-05-07 22.30 22.30 22.10 22.13 0.0M
2024-05-06 22.30 22.30 22.09 22.30 0.0M
2024-05-03 22.31 22.45 22.30 22.31 0.0M
2024-05-02 21.82 22.17 21.82 22.17 0.0M
2024-05-01 21.55 21.84 21.54 21.84 0.0M
2024-04-30 21.60 21.68 21.60 21.68 0.0M
2024-04-29 21.00 21.60 21.00 21.60 0.0M
2024-04-26 21.05 21.18 21.00 21.18 0.0M
2024-04-25 21.23 21.24 21.00 21.00 0.0M
2024-04-24 21.05 21.10 21.00 21.03 0.0M
2024-04-23 21.01 21.20 21.00 21.20 0.0M
2024-04-22 21.15 21.15 20.92 20.92 0.0M
2024-04-19 21.25 21.25 21.00 21.00 0.0M
2024-04-18 21.07 21.08 21.07 21.08 0.0M
2024-04-17 21.22 21.22 21.05 21.05 0.0M
2024-04-16 21.25 21.25 21.00 21.00 0.0M
2024-04-15 21.55 21.60 21.06 21.10 0.0M
2024-04-12 21.90 21.90 21.50 21.50 0.0M
2024-04-11 21.96 21.96 21.85 21.90 0.0M
2024-04-10 21.85 21.95 21.85 21.95 0.0M
2024-04-09 21.91 21.91 21.82 21.85 0.0M
2024-04-08 21.60 21.82 21.60 21.82 0.0M
2024-04-05 21.70 21.73 21.70 21.73 0.0M
2024-04-04 21.69 21.69 21.51 21.51 0.0M
2024-04-03 21.55 21.55 21.50 21.52 0.0M
2024-04-02 21.58 21.61 21.58 21.60 0.0M
2024-04-01 21.63 21.63 21.58 21.58 0.0M
2024-03-28 21.50 21.56 21.50 21.56 0.0M
2024-03-27 21.31 21.31 21.30 21.30 0.0M
2024-03-26 21.32 21.35 21.25 21.25 0.0M
2024-03-25 21.51 21.51 21.32 21.32 0.0M
2024-03-22 21.66 21.66 21.47 21.47 0.0M
2024-03-21 21.60 21.60 21.43 21.60 0.0M
2024-03-20 21.35 21.38 21.35 21.38 0.0M
2024-03-19 21.28 21.35 21.23 21.30 0.0M
2024-03-18 21.43 21.43 21.29 21.30 0.0M
2024-03-15 21.50 21.50 21.39 21.40 0.0M
2024-03-14 21.50 21.56 21.46 21.56 0.0M
2024-03-13 21.71 21.89 21.66 21.89 0.0M
2024-03-12 21.51 21.71 21.50 21.71 0.0M
2024-03-11 21.52 21.71 21.52 21.60 0.0M
2024-03-08 21.57 21.60 21.56 21.60 0.0M
2024-03-07 21.65 21.66 21.52 21.52 0.0M
2024-03-06 21.71 21.71 21.56 21.56 0.0M
2024-03-05 21.61 21.70 21.61 21.66 0.0M
2024-03-04 21.56 21.61 21.49 21.61 0.0M
2024-03-01 21.91 21.91 21.55 21.55 0.0M
2024-02-29 21.55 21.89 21.51 21.57 0.0M
2024-02-27 21.41 21.41 21.41 21.41 0.0M
2024-02-26 21.40 21.40 21.35 21.35 0.0M
2024-02-23 21.47 21.58 21.35 21.35 0.0M
2024-02-22 21.41 21.48 21.40 21.48 0.0M
2024-02-21 21.42 21.55 21.40 21.50 0.0M
2024-02-20 21.55 21.55 21.45 21.45 0.0M
2024-02-16 21.44 21.66 21.44 21.66 0.0M
2024-02-15 21.55 21.55 21.42 21.55 0.0M
2024-02-14 21.30 21.97 21.30 21.50 0.0M
2024-02-13 21.64 21.64 21.30 21.30 0.0M
2024-02-12 21.32 21.39 21.30 21.39 0.0M
2024-02-09 21.26 21.35 21.25 21.31 0.0M
2024-02-08 21.45 21.45 21.30 21.42 0.0M
2024-02-07 21.31 21.45 21.31 21.45 0.0M
2024-02-06 22.00 22.00 21.21 21.21 0.0M
2024-02-05 21.60 21.60 21.55 21.55 0.0M
2024-02-02 21.61 21.92 21.61 21.92 0.0M
2024-02-01 21.93 21.98 21.70 21.96 0.0M
2024-01-31 21.62 21.84 21.62 21.72 0.0M
2024-01-30 21.59 21.70 21.55 21.61 0.0M
2024-01-29 21.58 21.59 21.47 21.55 0.0M
2024-01-26 21.35 21.55 21.35 21.55 0.0M
2024-01-25 21.40 21.50 21.35 21.36 0.0M
2024-01-24 21.20 21.41 21.20 21.41 0.0M
2024-01-23 21.12 21.24 21.12 21.24 0.0M
2024-01-22 20.84 21.06 20.84 21.06 0.0M
2024-01-19 20.83 20.84 20.76 20.80 0.0M
2024-01-18 20.66 20.84 20.66 20.84 0.0M
2024-01-17 20.61 20.68 20.60 20.65 0.0M
2024-01-16 20.56 20.68 20.50 20.54 0.0M
2024-01-15 20.83 20.83 20.65 20.65 0.0M
2024-01-12 20.75 20.75 20.60 20.65 0.0M
2024-01-11 20.75 20.75 20.65 20.65 0.0M
2024-01-10 20.70 20.81 20.64 20.81 0.0M
2024-01-09 20.59 20.85 20.59 20.59 0.0M
2024-01-08 20.92 20.92 20.50 20.78 0.0M
2024-01-05 20.60 20.88 20.60 20.78 0.0M
2024-01-04 20.58 20.60 20.54 20.60 0.0M
2024-01-03 20.75 20.89 20.58 20.58 0.0M