Brookfield Asset Management Inc Pref A 37 (BN_pfd)

BN_pfd
🏛️ Canada →
21.00
Dernière Mise à Jour: 2025-10-07
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
2023-12-29 16.89 17.15 16.89 17.15 0.0M
2023-12-27 16.88 16.93 16.88 16.93 0.0M
2023-12-22 16.94 16.95 16.87 16.88 0.0M
2023-12-21 16.95 16.95 16.81 16.89 0.0M
2023-12-20 16.95 16.95 16.83 16.95 0.0M
2023-12-19 16.93 17.10 16.93 16.95 0.0M
2023-12-18 16.99 17.11 16.99 17.00 0.0M
2023-12-15 17.14 17.14 17.02 17.02 0.0M
2023-12-14 17.05 17.33 17.05 17.33 0.0M
2023-12-13 17.05 17.20 17.05 17.20 0.0M
2023-12-12 17.10 17.10 16.97 17.06 0.0M
2023-12-11 17.25 17.25 17.00 17.10 0.0M
2023-12-08 17.40 17.40 17.30 17.30 0.0M
2023-12-07 17.48 17.48 17.48 17.48 0.0M
2023-12-06 17.34 17.50 17.34 17.50 0.0M
2023-12-05 17.30 17.40 17.30 17.40 0.0M
2023-12-04 17.40 17.40 17.21 17.31 0.0M
2023-12-01 17.25 17.25 17.15 17.21 0.0M
2023-11-30 17.21 17.40 17.02 17.19 0.0M
2023-11-29 17.32 17.32 17.31 17.31 0.0M
2023-11-28 17.31 17.31 17.30 17.30 0.0M
2023-11-27 17.50 17.50 17.45 17.45 0.0M
2023-11-24 17.49 17.49 17.49 17.49 0.0M
2023-11-22 17.20 17.36 17.20 17.30 0.0M
2023-11-21 17.07 17.21 16.85 16.95 0.0M
2023-11-20 17.15 17.15 17.06 17.06 0.0M
2023-11-17 17.02 17.02 17.00 17.00 0.0M
2023-11-15 16.82 17.00 16.82 17.00 0.0M
2023-11-14 16.51 16.75 16.50 16.75 0.0M
2023-11-13 16.29 16.45 16.29 16.45 0.0M
2023-11-10 16.05 16.10 16.05 16.10 0.0M
2023-11-08 15.85 16.03 15.85 16.03 0.0M
2023-11-07 16.50 16.50 16.00 16.04 0.0M
2023-11-06 16.54 16.63 16.40 16.55 0.0M
2023-11-03 16.61 16.63 16.61 16.63 0.0M
2023-11-02 15.99 16.20 15.99 16.20 0.0M
2023-11-01 15.96 15.98 15.87 15.88 0.0M
2023-10-31 15.65 15.98 15.65 15.98 0.0M
2023-10-30 15.61 15.67 15.61 15.63 0.0M
2023-10-27 15.69 15.75 15.61 15.65 0.0M
2023-10-26 15.78 15.79 15.64 15.68 0.0M
2023-10-25 15.88 15.88 15.70 15.70 0.0M
2023-10-24 15.99 15.99 15.85 15.88 0.0M
2023-10-23 16.18 16.20 16.14 16.14 0.0M
2023-10-20 16.60 16.60 16.22 16.22 0.0M
2023-10-19 16.67 16.70 16.60 16.60 0.0M
2023-10-18 16.75 16.75 16.66 16.67 0.0M
2023-10-17 16.76 16.76 16.74 16.76 0.0M
2023-10-16 16.74 16.77 16.72 16.72 0.0M
2023-10-13 16.77 16.77 16.77 16.77 0.0M
2023-10-12 16.90 16.90 16.68 16.68 0.0M
2023-10-11 16.59 16.66 16.59 16.66 0.0M
2023-10-10 16.48 16.59 16.35 16.59 0.0M
2023-10-06 16.50 16.50 16.50 16.50 0.0M
2023-10-05 16.71 16.71 16.55 16.55 0.0M
2023-10-03 16.88 16.90 16.72 16.72 0.0M
2023-10-02 16.90 16.90 16.83 16.85 0.0M
2023-09-29 16.80 16.81 16.80 16.80 0.0M
2023-09-27 16.81 16.81 16.81 16.81 0.0M
2023-09-26 16.77 16.77 16.76 16.76 0.0M
2023-09-25 16.80 16.80 16.80 16.80 0.0M
2023-09-22 16.80 16.80 16.74 16.74 0.0M
2023-09-21 16.89 16.89 16.89 16.89 0.0M
2023-09-20 16.80 16.80 16.80 16.80 0.0M
2023-09-19 16.83 16.83 16.81 16.81 0.0M
2023-09-18 17.01 17.01 16.82 16.82 0.0M
2023-09-15 16.94 17.14 16.94 17.14 0.0M
2023-09-14 16.90 16.90 16.74 16.88 0.0M
2023-09-13 17.20 17.20 17.16 17.16 0.0M
2023-09-12 17.35 17.35 17.35 17.35 0.0M
2023-09-11 17.64 17.64 17.50 17.50 0.0M
2023-09-07 17.40 17.56 17.34 17.34 0.0M
2023-09-06 17.50 17.50 17.49 17.49 0.0M
2023-09-05 17.20 17.58 17.20 17.51 0.0M
2023-09-01 16.92 17.15 16.90 17.15 0.0M
2023-08-30 16.71 16.71 16.59 16.62 0.0M
2023-08-29 16.82 16.83 16.64 16.65 0.0M
2023-08-28 16.75 16.83 16.75 16.80 0.0M
2023-08-25 16.82 16.82 16.71 16.71 0.0M
2023-08-24 16.74 16.75 16.71 16.71 0.0M
2023-08-23 16.82 16.82 16.75 16.75 0.0M
2023-08-22 16.90 16.90 16.75 16.80 0.0M
2023-08-21 17.03 17.03 16.98 16.99 0.0M
2023-08-18 17.27 17.27 17.07 17.20 0.0M
2023-08-17 17.47 17.47 17.28 17.28 0.0M
2023-08-16 17.50 17.50 17.47 17.47 0.0M
2023-08-15 17.59 17.59 17.46 17.46 0.0M
2023-08-14 17.55 17.55 17.51 17.51 0.0M
2023-08-11 17.62 17.62 17.62 17.62 0.0M
2023-08-10 17.56 17.62 17.55 17.62 0.0M
2023-08-09 17.62 17.65 17.57 17.57 0.0M
2023-08-08 17.70 17.70 17.70 17.70 0.0M
2023-08-04 17.50 17.50 17.46 17.46 0.0M
2023-08-03 17.69 17.69 17.55 17.55 0.0M
2023-08-02 17.74 17.74 17.69 17.72 0.0M
2023-08-01 17.91 17.91 17.73 17.73 0.0M
2023-07-31 17.83 17.84 17.83 17.84 0.0M
2023-07-28 17.65 17.65 17.50 17.60 0.0M
2023-07-27 17.75 17.75 17.65 17.65 0.0M
2023-07-26 17.81 17.81 17.75 17.75 0.0M
2023-07-25 18.00 18.01 17.75 17.75 0.0M
2023-07-24 18.04 18.04 18.02 18.02 0.0M
2023-07-21 18.00 18.00 18.00 18.00 0.0M
2023-07-19 17.74 17.82 17.74 17.81 0.0M
2023-07-18 17.76 17.76 17.75 17.75 0.0M
2023-07-17 17.69 17.69 17.69 17.69 0.0M
2023-07-14 17.57 17.57 17.57 17.57 0.0M
2023-07-13 17.74 17.74 17.74 17.74 0.0M
2023-07-12 17.79 17.79 17.79 17.79 0.0M
2023-07-11 17.95 17.95 17.70 17.70 0.0M
2023-07-10 17.90 17.90 17.81 17.85 0.0M
2023-07-07 17.80 17.90 17.80 17.90 0.0M
2023-07-06 17.82 17.85 17.80 17.80 0.0M
2023-07-05 17.69 17.80 17.69 17.78 0.0M
2023-07-04 17.69 17.78 17.69 17.71 0.0M
2023-06-30 17.51 17.63 17.51 17.63 0.0M
2023-06-29 17.51 17.54 17.42 17.54 0.0M
2023-06-28 17.49 17.49 17.45 17.45 0.0M
2023-06-27 17.42 17.42 17.42 17.42 0.0M
2023-06-26 17.55 17.61 17.44 17.44 0.0M
2023-06-22 17.50 17.50 17.35 17.35 0.0M
2023-06-21 17.54 17.54 17.50 17.50 0.0M
2023-06-20 17.65 17.65 17.64 17.64 0.0M
2023-06-19 17.61 17.83 17.60 17.83 0.0M
2023-06-14 17.82 17.82 17.52 17.57 0.0M
2023-06-13 17.75 17.94 17.75 17.94 0.0M
2023-06-12 17.81 17.86 17.81 17.86 0.0M
2023-06-08 17.87 17.87 17.86 17.86 0.0M
2023-06-07 18.04 18.05 18.04 18.05 0.0M
2023-06-06 18.00 18.05 17.96 17.96 0.0M
2023-06-05 18.05 18.16 18.05 18.14 0.0M
2023-06-01 17.79 17.92 17.79 17.92 0.0M
2023-05-31 17.70 17.70 17.61 17.61 0.0M
2023-05-29 17.62 17.62 17.52 17.59 0.0M
2023-05-26 18.02 18.02 17.52 17.56 0.0M
2023-05-25 18.98 18.98 18.00 18.01 0.0M
2023-05-24 18.84 18.84 18.53 18.53 0.0M
2023-05-23 18.76 18.77 18.65 18.66 0.0M
2023-05-18 18.81 18.81 18.80 18.80 0.0M
2023-05-17 18.99 18.99 18.99 18.99 0.0M
2023-05-16 18.94 18.94 18.93 18.93 0.0M
2023-05-15 18.99 18.99 18.99 18.99 0.0M
2023-05-12 19.01 19.01 18.99 18.99 0.0M
2023-05-11 19.10 19.10 19.00 19.00 0.0M
2023-05-10 19.15 19.15 19.02 19.02 0.0M
2023-05-09 19.25 19.25 19.15 19.15 0.0M
2023-05-08 19.25 19.25 19.25 19.25 0.0M
2023-05-05 19.16 19.28 19.15 19.28 0.0M
2023-05-04 19.15 19.15 19.15 19.15 0.0M
2023-05-03 19.20 19.20 19.20 19.20 0.0M
2023-05-02 19.21 19.29 19.20 19.23 0.0M
2023-05-01 19.69 19.69 19.26 19.26 0.0M
2023-04-28 19.21 19.21 19.20 19.20 0.0M
2023-04-27 19.20 19.28 19.20 19.27 0.0M
2023-04-26 19.15 19.20 19.15 19.20 0.0M
2023-04-25 19.20 19.26 19.15 19.26 0.0M
2023-04-24 19.16 19.16 19.15 19.15 0.0M
2023-04-21 19.15 19.43 19.15 19.43 0.0M
2023-04-20 19.40 19.40 19.15 19.15 0.0M
2023-04-19 19.18 19.36 19.18 19.36 0.0M
2023-04-17 19.20 19.29 19.20 19.29 0.0M
2023-04-14 19.15 19.20 19.15 19.20 0.0M
2023-04-12 19.11 19.13 19.11 19.13 0.0M
2023-04-11 19.25 19.32 19.25 19.32 0.0M
2023-04-10 19.31 19.31 19.13 19.13 0.0M
2023-04-05 19.17 19.17 19.16 19.16 0.0M
2023-04-04 19.13 19.18 19.13 19.16 0.0M
2023-03-31 19.29 19.29 19.01 19.11 0.0M
2023-03-30 19.14 19.15 19.11 19.11 0.0M
2023-03-29 18.99 19.00 18.99 19.00 0.0M
2023-03-28 18.95 19.04 18.95 19.04 0.0M
2023-03-27 19.00 19.01 19.00 19.00 0.0M
2023-03-24 19.00 19.00 18.92 18.95 0.0M
2023-03-23 19.01 19.01 19.00 19.00 0.0M
2023-03-22 19.00 19.24 18.95 19.10 0.0M
2023-03-21 19.00 19.00 19.00 19.00 0.0M
2023-03-20 18.99 19.06 18.92 19.06 0.0M
2023-03-17 18.72 18.90 18.72 18.90 0.0M
2023-03-16 18.77 18.79 18.74 18.79 0.0M
2023-03-15 18.85 18.89 18.70 18.80 0.0M
2023-03-14 18.71 18.71 18.71 18.71 0.0M
2023-03-13 19.02 19.22 19.01 19.15 0.0M
2023-03-10 19.01 19.11 19.01 19.11 0.0M
2023-03-09 19.00 19.06 19.00 19.02 0.0M
2023-03-08 19.14 19.14 19.02 19.02 0.0M
2023-03-07 19.30 19.30 19.10 19.10 0.0M
2023-03-06 19.19 19.30 19.18 19.20 0.0M
2023-03-03 19.36 19.36 19.18 19.18 0.0M
2023-03-01 19.40 19.49 19.39 19.40 0.0M
2023-02-28 19.43 19.48 19.35 19.40 0.0M
2023-02-27 19.75 19.75 19.43 19.55 0.0M
2023-02-24 19.51 19.51 19.49 19.50 0.0M
2023-02-23 19.75 19.75 19.50 19.50 0.0M
2023-02-22 19.79 19.80 19.74 19.74 0.0M
2023-02-21 19.62 19.76 19.62 19.76 0.0M
2023-02-17 20.15 20.15 20.00 20.00 0.0M
2023-02-16 19.90 20.14 19.90 20.14 0.0M
2023-02-15 20.15 20.19 19.87 19.87 0.0M
2023-02-14 20.17 20.23 20.00 20.07 0.0M
2023-02-13 19.98 20.03 19.98 20.03 0.0M
2023-02-10 20.00 20.17 20.00 20.17 0.0M
2023-02-09 20.07 20.18 20.05 20.18 0.0M
2023-02-08 19.99 20.00 19.99 20.00 0.0M
2023-02-07 19.99 20.00 19.90 19.90 0.0M
2023-02-03 20.01 20.01 20.00 20.00 0.0M
2023-02-02 20.04 20.04 19.81 19.81 0.0M
2023-02-01 19.85 19.85 19.85 19.85 0.0M
2023-01-31 19.93 19.93 19.77 19.77 0.0M
2023-01-30 19.87 20.00 19.87 19.87 0.0M
2023-01-27 19.79 20.05 19.78 20.05 0.0M
2023-01-26 19.98 19.99 19.80 19.80 0.0M
2023-01-25 20.05 20.05 19.99 19.99 0.0M
2023-01-24 20.05 20.05 20.05 20.05 0.0M
2023-01-23 20.10 20.10 20.06 20.06 0.0M
2023-01-20 20.10 20.35 20.06 20.06 0.0M
2023-01-19 20.15 20.24 20.08 20.09 0.0M
2023-01-18 19.61 20.34 19.61 19.90 0.0M
2023-01-17 19.59 19.83 19.59 19.74 0.0M
2023-01-16 19.53 19.56 19.53 19.56 0.0M
2023-01-13 19.24 19.58 19.24 19.50 0.0M
2023-01-12 19.45 19.54 19.35 19.35 0.0M
2023-01-11 19.45 19.45 19.45 19.45 0.0M
2023-01-10 19.21 19.57 19.21 19.57 0.0M
2023-01-09 19.40 19.45 19.15 19.45 0.0M
2023-01-06 19.00 19.30 18.99 19.30 0.0M
2023-01-05 18.50 18.73 18.50 18.70 0.0M
2023-01-04 18.31 18.64 18.30 18.58 0.0M
2023-01-03 18.65 18.65 18.27 18.27 0.0M