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
2024-12-31 19.28 19.36 19.28 19.30 0.0M
2024-12-30 19.10 19.10 19.10 19.10 0.0M
2024-12-27 18.93 19.06 18.93 19.06 0.0M
2024-12-24 18.87 18.90 18.85 18.90 0.0M
2024-12-23 18.96 19.23 18.96 19.10 0.0M
2024-12-20 19.35 19.35 19.17 19.21 0.0M
2024-12-19 19.51 19.53 19.18 19.36 0.0M
2024-12-18 19.67 19.67 19.59 19.59 0.0M
2024-12-17 19.80 19.85 19.61 19.61 0.0M
2024-12-16 19.75 19.79 19.68 19.72 0.0M
2024-12-13 19.86 19.91 19.75 19.75 0.0M
2024-12-12 19.94 19.94 19.94 19.94 0.0M
2024-12-11 19.78 19.94 19.77 19.90 0.0M
2024-12-10 19.68 19.74 19.68 19.74 0.0M
2024-12-09 19.75 19.75 19.69 19.69 0.0M
2024-12-06 19.75 19.80 19.75 19.75 0.0M
2024-12-05 19.76 19.76 19.75 19.75 0.0M
2024-12-04 19.58 19.65 19.58 19.65 0.0M
2024-12-03 19.67 19.67 19.59 19.59 0.0M
2024-12-02 19.60 19.71 19.56 19.65 0.0M
2024-11-29 19.52 19.71 19.52 19.71 0.0M
2024-11-28 19.54 19.54 19.52 19.52 0.0M
2024-11-27 19.34 19.35 19.32 19.32 0.0M
2024-11-25 19.10 19.36 19.10 19.36 0.0M
2024-11-21 19.16 19.16 19.08 19.08 0.0M
2024-11-20 19.50 19.50 19.02 19.02 0.0M
2024-11-19 19.39 19.50 19.39 19.50 0.0M
2024-11-18 19.64 19.65 19.35 19.35 0.0M
2024-11-15 19.44 19.68 19.44 19.68 0.0M
2024-11-13 19.62 19.63 19.55 19.63 0.0M
2024-11-12 19.64 19.64 19.58 19.58 0.0M
2024-11-11 19.56 19.59 19.54 19.59 0.0M
2024-11-08 19.60 19.60 19.58 19.58 0.0M
2024-11-07 19.63 19.63 19.51 19.51 0.0M
2024-11-06 19.76 19.76 19.60 19.60 0.0M
2024-11-05 19.82 19.82 19.75 19.77 0.0M
2024-11-04 19.66 19.66 19.65 19.65 0.0M
2024-11-01 19.48 19.48 19.48 19.48 0.0M
2024-10-31 19.50 19.50 19.43 19.43 0.0M
2024-10-30 19.50 19.50 19.43 19.46 0.0M
2024-10-29 19.64 19.64 19.51 19.51 0.0M
2024-10-28 19.68 19.68 19.67 19.67 0.0M
2024-10-25 19.74 19.74 19.63 19.63 0.0M
2024-10-24 19.78 19.78 19.78 19.78 0.0M
2024-10-23 20.00 20.00 19.92 19.96 0.0M
2024-10-22 20.10 20.11 20.01 20.01 0.0M
2024-10-21 20.34 20.34 20.11 20.11 0.0M
2024-10-18 20.21 20.34 20.11 20.34 0.0M
2024-10-17 19.95 20.00 19.95 20.00 0.0M
2024-10-16 19.80 19.84 19.80 19.84 0.0M
2024-10-15 19.70 19.71 19.70 19.71 0.0M
2024-10-11 19.66 19.68 19.61 19.68 0.0M
2024-10-10 19.64 19.64 19.55 19.60 0.0M
2024-10-08 19.75 19.75 19.56 19.67 0.0M
2024-10-07 19.60 19.68 19.59 19.67 0.0M
2024-10-04 20.21 20.21 19.65 19.65 0.0M
2024-10-03 20.00 20.00 19.93 19.93 0.0M
2024-10-02 20.14 20.26 20.07 20.07 0.0M
2024-10-01 20.15 20.15 20.07 20.07 0.0M
2024-09-30 20.00 20.15 20.00 20.15 0.0M
2024-09-27 20.19 20.19 20.19 20.19 0.0M
2024-09-26 20.08 20.15 20.04 20.15 0.0M
2024-09-25 20.16 20.16 20.15 20.15 0.0M
2024-09-20 20.16 20.16 20.10 20.13 0.0M
2024-09-18 20.12 20.12 20.12 20.12 0.0M
2024-09-17 20.13 20.25 19.96 19.96 0.0M
2024-09-16 19.99 20.14 19.99 20.08 0.0M
2024-09-13 20.05 20.06 19.87 19.97 0.0M
2024-09-12 20.12 20.22 20.12 20.18 0.0M
2024-09-11 20.13 20.13 20.13 20.13 0.0M
2024-09-10 20.10 20.10 20.10 20.10 0.0M
2024-09-09 20.06 20.16 20.06 20.16 0.0M
2024-09-06 20.10 20.10 20.10 20.10 0.0M
2024-09-05 20.14 20.14 20.14 20.14 0.0M
2024-09-04 20.00 20.01 19.99 20.00 0.0M
2024-08-30 20.01 20.01 20.00 20.00 0.0M
2024-08-29 20.05 20.08 20.04 20.04 0.0M
2024-08-28 20.05 20.10 20.05 20.10 0.0M
2024-08-27 20.00 20.19 20.00 20.05 0.0M
2024-08-26 20.18 20.18 19.98 19.98 0.0M
2024-08-23 19.94 20.07 19.94 20.07 0.0M
2024-08-22 19.83 19.83 19.72 19.72 0.0M
2024-08-21 19.81 19.87 19.80 19.87 0.0M
2024-08-20 19.90 19.90 19.83 19.83 0.0M
2024-08-19 19.90 19.90 19.70 19.70 0.1M
2024-08-16 19.91 19.91 19.69 19.69 0.0M
2024-08-15 19.77 19.78 19.51 19.51 0.0M
2024-08-14 19.74 19.78 19.74 19.78 0.0M
2024-08-13 19.65 19.65 19.65 19.65 0.0M
2024-08-12 19.56 19.56 19.56 19.56 0.0M
2024-08-09 19.63 19.74 19.63 19.74 0.0M
2024-08-08 19.64 19.65 19.55 19.55 0.0M
2024-08-06 19.75 19.85 19.75 19.85 0.0M
2024-08-01 19.49 19.71 19.49 19.71 0.0M
2024-07-31 19.48 19.48 19.32 19.46 0.0M
2024-07-30 19.30 19.45 19.29 19.40 0.0M
2024-07-29 19.39 19.49 19.39 19.49 0.0M
2024-07-26 19.15 19.41 19.15 19.29 0.0M
2024-07-25 19.00 19.20 18.99 19.15 0.0M
2024-07-24 18.80 18.80 18.80 18.80 0.0M
2024-07-23 18.73 18.75 18.73 18.75 0.0M
2024-07-22 18.51 18.60 18.50 18.60 0.0M
2024-07-19 18.56 18.56 18.48 18.50 0.0M
2024-07-17 18.61 18.61 18.60 18.60 0.0M
2024-07-16 18.60 18.60 18.55 18.55 0.0M
2024-07-15 18.51 18.56 18.51 18.55 0.0M
2024-07-12 18.50 18.50 18.50 18.50 0.0M
2024-07-11 18.26 18.38 18.26 18.29 0.0M
2024-07-10 18.29 18.30 18.25 18.25 0.0M
2024-07-09 18.24 18.24 18.24 18.24 0.0M
2024-07-08 18.23 18.25 18.23 18.25 0.0M
2024-07-05 18.26 18.27 18.19 18.21 0.1M
2024-07-04 18.25 18.26 18.25 18.25 0.0M
2024-07-03 18.08 18.18 18.08 18.15 0.0M
2024-07-02 17.92 18.02 17.84 17.84 0.0M
2024-06-28 17.87 17.88 17.87 17.88 0.0M
2024-06-27 17.61 17.65 17.60 17.65 0.0M
2024-06-26 17.65 17.65 17.60 17.60 0.0M
2024-06-25 17.55 17.58 17.51 17.58 0.0M
2024-06-24 17.61 17.61 17.50 17.50 0.0M
2024-06-21 17.65 17.65 17.61 17.61 0.0M
2024-06-20 17.50 17.52 17.50 17.50 0.0M
2024-06-19 17.53 17.55 17.37 17.37 0.0M
2024-06-18 17.43 17.54 17.43 17.53 0.0M
2024-06-17 17.52 17.52 17.40 17.41 0.0M
2024-06-14 18.00 18.00 17.65 17.68 0.0M
2024-06-13 18.18 18.18 18.10 18.10 0.0M
2024-06-12 18.25 18.35 18.25 18.35 0.0M
2024-06-11 18.23 18.23 18.23 18.23 0.0M
2024-06-10 18.19 18.25 18.19 18.25 0.0M
2024-06-07 18.23 18.23 18.22 18.22 0.0M
2024-06-06 18.52 18.52 18.51 18.51 0.0M
2024-06-05 18.58 18.58 18.41 18.54 0.0M
2024-06-04 18.54 18.70 18.40 18.40 0.0M
2024-06-03 18.53 18.53 18.53 18.53 0.0M
2024-05-31 18.68 18.68 18.68 18.68 0.0M
2024-05-29 18.50 18.54 18.46 18.48 0.0M
2024-05-28 18.50 18.50 18.50 18.50 0.0M
2024-05-27 18.50 18.60 18.50 18.60 0.0M
2024-05-24 18.30 18.30 18.30 18.30 0.0M
2024-05-23 18.19 18.28 18.10 18.28 0.0M
2024-05-22 18.35 18.35 18.10 18.18 0.0M
2024-05-21 18.36 18.36 18.30 18.30 0.0M
2024-05-17 18.41 18.49 18.40 18.49 0.0M
2024-05-15 18.62 18.62 18.62 18.62 0.0M
2024-05-14 18.46 18.46 18.45 18.45 0.0M
2024-05-13 18.56 18.56 18.46 18.46 0.0M
2024-05-10 18.34 18.64 18.34 18.63 0.0M
2024-05-09 18.47 18.49 18.47 18.49 0.0M
2024-05-07 18.25 18.25 18.25 18.25 0.0M
2024-05-06 18.15 18.16 18.15 18.16 0.0M
2024-05-03 18.02 18.16 18.01 18.16 0.0M
2024-05-02 18.01 18.01 18.01 18.01 0.0M
2024-05-01 17.60 17.60 17.60 17.60 0.0M
2024-04-30 17.33 17.48 17.32 17.48 0.0M
2024-04-26 17.20 17.23 17.19 17.20 0.0M
2024-04-25 17.10 17.10 17.10 17.10 0.0M
2024-04-24 17.25 17.25 17.13 17.13 0.0M
2024-04-23 17.14 17.14 17.14 17.14 0.0M
2024-04-22 17.13 17.15 17.13 17.14 0.0M
2024-04-19 17.27 17.28 17.17 17.17 0.0M
2024-04-18 17.41 17.41 17.40 17.40 0.0M
2024-04-17 17.46 17.46 17.45 17.45 0.0M
2024-04-16 17.34 17.41 17.34 17.41 0.0M
2024-04-15 17.49 17.50 17.47 17.47 0.0M
2024-04-12 17.75 17.75 17.58 17.58 0.0M
2024-04-11 17.96 17.96 17.80 17.80 0.0M
2024-04-10 17.92 17.92 17.91 17.91 0.0M
2024-04-09 18.26 18.26 18.26 18.26 0.0M
2024-04-05 18.31 18.31 18.31 18.31 0.0M
2024-04-04 18.35 18.35 18.21 18.21 0.0M
2024-04-03 18.35 18.35 18.31 18.31 0.0M
2024-04-02 18.32 18.32 18.31 18.31 0.0M
2024-04-01 18.49 18.49 18.31 18.31 0.0M
2024-03-28 18.40 18.57 18.40 18.57 0.0M
2024-03-27 18.32 18.32 18.32 18.32 0.0M
2024-03-26 18.32 18.32 18.32 18.32 0.0M
2024-03-22 18.31 18.31 18.31 18.31 0.0M
2024-03-21 18.30 18.41 18.30 18.41 0.0M
2024-03-20 18.12 18.20 18.12 18.20 0.0M
2024-03-19 18.01 18.29 18.01 18.20 0.0M
2024-03-18 18.10 18.15 18.10 18.15 0.0M
2024-03-15 18.19 18.20 18.19 18.20 0.0M
2024-03-14 18.11 18.21 17.85 17.90 0.0M
2024-03-13 18.15 18.34 18.15 18.20 0.0M
2024-03-11 18.23 18.23 18.23 18.23 0.0M
2024-03-08 18.14 18.15 18.07 18.07 0.0M
2024-03-07 18.13 18.13 18.09 18.09 0.0M
2024-03-06 18.13 18.13 18.11 18.12 0.0M
2024-03-05 18.04 18.13 18.03 18.13 0.0M
2024-03-04 17.83 17.97 17.83 17.97 0.0M
2024-03-01 17.98 17.98 17.86 17.94 0.0M
2024-02-28 17.67 17.90 17.67 17.67 0.0M
2024-02-27 17.80 17.80 17.67 17.68 0.0M
2024-02-26 17.73 17.74 17.70 17.70 0.0M
2024-02-23 17.80 17.80 17.72 17.72 0.0M
2024-02-22 17.83 17.83 17.80 17.80 0.0M
2024-02-21 17.92 17.92 17.82 17.82 0.0M
2024-02-20 17.92 17.99 17.90 17.90 0.0M
2024-02-15 17.87 18.01 17.87 18.01 0.0M
2024-02-14 17.87 17.87 17.87 17.87 0.0M
2024-02-13 17.92 17.92 17.92 17.92 0.0M
2024-02-12 18.00 18.00 17.95 17.95 0.0M
2024-02-09 17.93 17.95 17.93 17.95 0.0M
2024-02-08 18.50 18.50 17.90 17.93 0.0M
2024-02-07 18.45 18.45 18.45 18.45 0.0M
2024-02-06 18.56 18.56 18.31 18.31 0.0M
2024-02-05 18.64 18.64 18.52 18.52 0.0M
2024-02-02 18.78 18.78 18.78 18.78 0.0M
2024-02-01 18.38 18.76 18.38 18.76 0.0M
2024-01-31 18.49 18.49 18.49 18.49 0.0M
2024-01-30 18.40 18.40 18.40 18.40 0.0M
2024-01-29 18.46 18.46 18.46 18.46 0.0M
2024-01-26 18.31 18.47 18.30 18.30 0.0M
2024-01-25 18.48 18.49 18.30 18.30 0.0M
2024-01-24 18.48 18.48 18.30 18.30 0.0M
2024-01-22 18.45 18.45 18.45 18.45 0.0M
2024-01-19 18.00 18.45 17.99 18.36 0.0M
2024-01-17 18.00 18.00 18.00 18.00 0.0M
2024-01-16 18.00 18.09 18.00 18.09 0.0M
2024-01-15 18.13 18.14 18.00 18.00 0.0M
2024-01-12 18.00 18.00 17.99 18.00 0.0M
2024-01-11 18.10 18.10 18.00 18.00 0.0M
2024-01-10 17.96 17.96 17.96 17.96 0.0M
2024-01-09 18.25 18.29 18.25 18.29 0.0M
2024-01-08 17.53 17.75 17.53 17.75 0.0M
2024-01-05 17.60 17.62 17.49 17.62 0.0M
2024-01-04 17.59 17.60 17.59 17.60 0.0M