Brookfield Asset Management Inc Pref A 37 (BN_pfd)

BN_pfd
🏛️ Canada →
21.10
Dernière Mise à Jour: 2025-10-08
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
2022-12-30 18.30 18.47 18.30 18.45 0.0M
2022-12-29 18.11 18.15 17.81 17.97 0.0M
2022-12-28 18.26 18.35 18.08 18.09 0.0M
2022-12-23 18.49 18.49 18.26 18.26 0.0M
2022-12-22 18.50 18.75 18.50 18.58 0.0M
2022-12-21 18.35 18.44 18.35 18.40 0.0M
2022-12-20 18.35 18.36 18.05 18.07 0.0M
2022-12-19 18.76 18.76 18.31 18.35 0.0M
2022-12-16 18.80 19.27 18.53 18.72 0.0M
2022-12-15 18.71 18.86 18.71 18.86 0.0M
2022-12-14 18.79 18.80 18.71 18.71 0.0M
2022-12-13 18.84 18.84 18.84 18.84 0.0M
2022-12-12 18.50 18.70 18.50 18.70 0.0M
2022-12-09 18.98 19.15 18.95 18.95 0.0M
2022-12-08 19.09 19.10 19.06 19.08 0.0M
2022-12-07 18.97 19.11 18.95 19.05 0.0M
2022-12-06 19.17 19.17 18.99 19.06 0.0M
2022-12-05 19.25 19.25 18.81 18.81 0.0M
2022-12-02 19.26 19.35 19.11 19.11 0.0M
2022-12-01 19.27 19.30 19.09 19.30 0.1M
2022-11-30 19.58 19.60 19.26 19.50 0.1M
2022-11-29 19.37 19.67 19.36 19.60 0.0M
2022-11-28 19.29 19.29 19.25 19.25 0.0M
2022-11-25 18.93 18.93 18.75 18.75 0.0M
2022-11-24 18.76 19.00 18.76 19.00 0.0M
2022-11-23 18.40 18.45 18.40 18.41 0.0M
2022-11-22 18.11 18.39 18.11 18.38 0.0M
2022-11-21 18.10 18.30 18.01 18.30 0.0M
2022-11-18 18.10 18.20 18.04 18.16 0.1M
2022-11-17 18.27 18.27 18.10 18.11 0.1M
2022-11-16 18.32 18.50 18.28 18.28 0.0M
2022-11-15 18.25 18.44 18.25 18.44 0.0M
2022-11-14 18.40 18.40 17.97 18.03 0.0M
2022-11-11 18.18 18.18 18.15 18.15 0.0M
2022-11-10 17.76 18.36 17.76 18.35 0.0M
2022-11-09 17.95 17.95 17.82 17.83 0.0M
2022-11-08 18.05 18.05 17.95 17.95 0.0M
2022-11-07 18.55 18.55 18.00 18.02 0.0M
2022-11-04 18.31 18.56 18.11 18.56 0.0M
2022-11-03 18.64 18.86 18.41 18.41 0.0M
2022-11-02 18.66 19.06 18.64 18.64 0.0M
2022-11-01 19.06 19.06 19.05 19.05 0.0M
2022-10-31 19.01 19.25 19.01 19.25 0.0M
2022-10-28 18.96 19.17 18.80 19.17 0.0M
2022-10-27 19.25 19.25 19.20 19.25 0.0M
2022-10-26 19.15 19.47 19.15 19.15 0.0M
2022-10-25 19.25 19.25 19.10 19.10 0.0M
2022-10-24 19.50 19.50 19.50 19.50 0.0M
2022-10-21 19.40 19.80 19.40 19.80 0.0M
2022-10-20 19.34 19.62 19.34 19.62 0.0M
2022-10-17 18.94 19.16 18.94 19.14 0.0M
2022-10-13 19.00 19.00 18.85 18.85 0.0M
2022-10-12 19.10 19.24 19.10 19.24 0.0M
2022-10-11 19.40 19.45 19.40 19.45 0.0M
2022-10-07 19.43 19.43 19.30 19.30 0.0M
2022-10-06 19.41 19.43 19.41 19.43 0.0M
2022-10-05 18.91 19.15 18.91 19.05 0.0M
2022-10-04 18.74 18.90 18.74 18.90 0.0M
2022-10-03 18.50 18.74 18.50 18.74 0.0M
2022-09-30 18.75 18.75 18.50 18.50 0.0M
2022-09-29 18.50 18.58 18.50 18.58 0.0M
2022-09-28 18.32 18.57 18.32 18.47 0.0M
2022-09-27 18.68 18.68 18.44 18.48 0.0M
2022-09-26 18.95 18.95 18.65 18.70 0.0M
2022-09-23 19.19 19.19 18.92 18.97 0.0M
2022-09-22 19.50 19.50 19.20 19.20 0.0M
2022-09-21 19.70 19.70 19.45 19.48 0.0M
2022-09-20 19.77 19.77 19.71 19.71 0.0M
2022-09-19 19.77 19.80 19.77 19.78 0.0M
2022-09-16 19.80 19.80 19.80 19.80 0.0M
2022-09-15 19.90 19.90 19.82 19.82 0.0M
2022-09-14 19.70 20.05 19.70 20.00 0.0M
2022-09-13 20.16 20.16 20.15 20.15 0.0M
2022-09-12 20.14 20.15 20.13 20.15 0.0M
2022-09-09 20.20 20.20 20.13 20.13 0.0M
2022-09-08 20.29 20.29 20.29 20.29 0.0M
2022-09-07 20.25 20.25 20.25 20.25 0.0M
2022-09-02 20.25 20.26 20.18 20.24 0.0M
2022-09-01 20.30 20.30 20.30 20.30 0.0M
2022-08-31 20.27 20.40 20.26 20.31 0.0M
2022-08-30 20.33 20.38 20.33 20.38 0.0M
2022-08-26 20.51 20.51 20.26 20.39 0.0M
2022-08-25 20.52 20.52 20.51 20.51 0.0M
2022-08-24 20.50 20.75 20.50 20.51 0.0M
2022-08-23 20.67 20.71 20.33 20.33 0.0M
2022-08-22 20.52 20.61 20.21 20.21 0.0M
2022-08-19 20.75 20.75 20.51 20.51 0.0M
2022-08-18 20.77 20.77 20.77 20.77 0.0M
2022-08-17 21.01 21.11 21.00 21.10 0.0M
2022-08-16 20.75 21.20 20.75 21.20 0.0M
2022-08-15 20.75 20.96 20.75 20.75 0.0M
2022-08-12 20.75 20.80 20.75 20.75 0.0M
2022-08-11 20.75 20.80 20.75 20.75 0.0M
2022-08-10 20.24 20.80 20.24 20.80 0.0M
2022-08-08 20.45 20.49 20.45 20.49 0.0M
2022-08-04 20.40 20.49 20.40 20.49 0.0M
2022-08-03 20.39 20.40 20.35 20.39 0.0M
2022-08-02 20.60 20.60 20.40 20.40 0.0M
2022-07-29 20.50 20.55 20.50 20.50 0.0M
2022-07-28 20.03 20.20 20.03 20.20 0.0M
2022-07-25 20.35 20.35 20.25 20.25 0.0M
2022-07-22 20.31 20.37 20.31 20.37 0.0M
2022-07-21 20.26 20.31 20.26 20.30 0.0M
2022-07-20 20.35 20.35 20.35 20.35 0.0M
2022-07-19 20.25 20.25 20.10 20.10 0.0M
2022-07-18 20.24 20.50 20.23 20.23 0.0M
2022-07-15 20.16 20.24 20.16 20.24 0.0M
2022-07-13 20.10 20.13 20.06 20.13 0.0M
2022-07-12 20.20 20.24 20.11 20.24 0.0M
2022-07-05 20.30 20.30 20.10 20.14 0.0M
2022-06-30 20.50 20.51 20.40 20.40 0.0M
2022-06-28 20.25 20.50 20.25 20.50 0.0M
2022-06-27 20.21 20.25 20.00 20.00 0.0M
2022-06-24 19.86 20.23 19.86 20.23 0.0M
2022-06-23 20.24 20.24 19.86 19.86 0.0M
2022-06-22 19.99 20.15 19.41 20.15 0.0M
2022-06-21 20.25 20.25 20.25 20.25 0.0M
2022-06-20 20.01 20.01 20.00 20.00 0.0M
2022-06-16 20.20 20.85 20.20 20.45 0.0M
2022-06-14 21.25 21.37 21.25 21.37 0.0M
2022-06-13 22.00 22.00 21.20 21.20 0.0M
2022-06-10 22.21 22.21 22.00 22.21 0.0M
2022-06-09 22.35 22.35 22.25 22.25 0.0M
2022-06-08 22.55 22.55 22.33 22.34 0.0M
2022-06-07 22.65 22.74 22.65 22.74 0.0M
2022-06-06 22.79 22.80 22.47 22.47 0.0M
2022-06-03 22.95 22.95 22.94 22.94 0.0M
2022-06-02 22.75 22.75 22.75 22.75 0.0M
2022-06-01 22.74 22.75 22.74 22.75 0.0M
2022-05-31 22.77 22.97 22.64 22.97 0.0M
2022-05-30 22.31 23.00 22.31 22.76 0.0M
2022-05-27 22.32 22.32 22.32 22.32 0.0M
2022-05-26 21.94 21.96 21.94 21.95 0.0M
2022-05-25 21.66 21.95 21.65 21.95 0.0M
2022-05-20 21.62 21.62 21.58 21.58 0.0M
2022-05-18 21.51 21.51 21.50 21.50 0.0M
2022-05-16 21.04 21.05 21.04 21.05 0.0M
2022-05-13 20.91 20.91 20.81 20.91 0.0M
2022-05-12 20.81 20.81 20.74 20.75 0.0M
2022-05-11 20.65 20.65 20.65 20.65 0.0M
2022-05-10 20.98 21.00 20.23 20.50 0.0M
2022-05-09 20.25 20.50 20.21 20.21 0.0M
2022-05-06 21.15 21.15 20.80 20.80 0.0M
2022-05-05 21.25 21.26 21.15 21.15 0.0M
2022-05-04 21.60 21.62 21.60 21.62 0.0M
2022-05-03 20.99 21.50 20.99 21.50 0.0M
2022-05-02 21.20 21.20 21.20 21.20 0.0M
2022-04-28 20.50 21.12 20.50 20.80 0.0M
2022-04-27 20.51 20.51 20.06 20.45 0.0M
2022-04-26 20.03 20.22 20.03 20.22 0.0M
2022-04-25 20.73 20.80 20.20 20.21 0.0M
2022-04-22 21.45 21.45 20.80 21.10 0.0M
2022-04-21 21.50 21.50 21.50 21.50 0.0M
2022-04-20 21.50 21.51 21.50 21.50 0.0M
2022-04-19 21.55 21.55 21.50 21.50 0.0M
2022-04-18 21.61 21.61 21.55 21.60 0.0M
2022-04-14 21.64 21.64 21.50 21.55 0.0M
2022-04-13 21.65 21.65 21.50 21.50 0.0M
2022-04-12 21.79 21.79 21.50 21.60 0.0M
2022-04-11 21.70 21.75 21.70 21.75 0.0M
2022-04-08 21.70 21.80 21.70 21.70 0.0M
2022-04-07 22.40 22.40 21.26 21.64 0.0M
2022-04-06 22.73 22.91 22.60 22.60 0.0M
2022-04-05 23.00 23.00 22.97 22.97 0.0M
2022-04-04 23.00 23.10 23.00 23.00 0.0M
2022-04-01 23.19 23.19 22.99 23.00 0.0M
2022-03-31 23.15 23.20 23.11 23.18 0.0M
2022-03-29 23.01 23.01 22.90 22.91 0.0M
2022-03-28 23.17 23.17 22.97 23.00 0.0M
2022-03-25 23.52 23.52 23.12 23.12 0.0M
2022-03-24 23.46 23.46 23.20 23.20 0.0M
2022-03-23 23.19 23.40 23.05 23.34 0.1M
2022-03-22 23.30 23.40 23.19 23.19 0.0M
2022-03-21 23.32 23.33 23.12 23.12 0.0M
2022-03-18 23.46 23.53 23.33 23.33 0.0M
2022-03-17 23.38 23.63 23.38 23.39 0.0M
2022-03-16 23.72 23.77 23.52 23.52 0.0M
2022-03-15 23.23 23.91 23.23 23.58 0.0M
2022-03-14 23.61 24.34 23.57 23.58 0.0M
2022-03-10 24.59 24.59 23.90 23.90 0.0M
2022-03-09 24.00 24.00 24.00 24.00 0.0M
2022-03-08 24.01 24.01 24.00 24.00 0.0M
2022-03-07 24.26 24.26 24.01 24.01 0.0M
2022-03-04 24.43 24.58 24.31 24.31 0.0M
2022-03-03 24.50 24.60 24.50 24.60 0.0M
2022-03-02 24.27 24.31 24.27 24.31 0.0M
2022-03-01 24.20 24.40 24.20 24.40 0.0M
2022-02-28 24.30 24.30 24.16 24.19 0.0M
2022-02-25 24.00 24.37 24.00 24.30 0.0M
2022-02-24 23.88 23.88 23.88 23.88 0.0M
2022-02-23 24.31 24.31 24.20 24.20 0.0M
2022-02-22 24.40 24.40 24.37 24.37 0.0M
2022-02-18 24.30 24.35 24.30 24.35 0.0M
2022-02-17 24.25 24.29 24.24 24.29 0.0M
2022-02-16 24.67 24.67 24.30 24.30 0.0M
2022-02-14 24.70 24.80 24.51 24.75 0.0M
2022-02-11 24.93 24.93 24.80 24.80 0.0M
2022-02-10 24.95 24.97 24.94 24.96 0.0M
2022-02-09 25.00 25.24 25.00 25.10 0.0M
2022-02-08 25.07 25.11 25.00 25.01 0.0M
2022-02-07 25.21 25.21 25.11 25.11 0.0M
2022-02-03 25.16 25.16 25.16 25.16 0.0M
2022-02-02 25.10 25.10 25.10 25.10 0.0M
2022-02-01 25.25 25.25 25.15 25.15 0.0M
2022-01-31 25.23 25.23 25.23 25.23 0.0M
2022-01-27 25.44 25.44 25.44 25.44 0.0M
2022-01-26 25.40 25.40 25.40 25.40 0.0M
2022-01-25 25.35 25.35 25.35 25.35 0.0M
2022-01-24 25.36 25.36 25.35 25.35 0.0M
2022-01-21 25.35 25.35 25.35 25.35 0.0M
2022-01-20 25.45 25.45 25.39 25.40 0.0M
2022-01-19 25.35 25.35 25.35 25.35 0.0M
2022-01-18 25.35 25.35 25.35 25.35 0.0M
2022-01-17 25.35 25.35 25.35 25.35 0.0M
2022-01-13 25.27 25.27 25.27 25.27 0.0M
2022-01-12 25.35 25.35 25.35 25.35 0.0M
2022-01-11 25.25 25.25 25.18 25.18 0.0M
2022-01-10 25.29 25.29 25.25 25.26 0.0M
2022-01-07 25.35 25.35 25.35 25.35 0.0M
2022-01-06 25.40 25.40 25.28 25.28 0.0M
2022-01-05 25.20 25.50 25.20 25.35 0.0M
2022-01-04 25.60 25.65 25.50 25.50 0.0M