Brookfield Asset Management Inc Pref A 40 (BN_pff)

BN_pff
🏛️ Canada →
23.70
Dernière Mise à Jour: 2025-10-02
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 21.45 21.74 21.45 21.74 0.0M
2024-12-30 21.36 21.50 21.35 21.50 0.0M
2024-12-27 21.40 21.43 21.40 21.43 0.0M
2024-12-24 21.35 21.35 21.35 21.35 0.0M
2024-12-23 21.30 21.35 21.30 21.34 0.0M
2024-12-20 21.25 21.25 21.25 21.25 0.0M
2024-12-19 21.19 21.25 21.19 21.22 0.0M
2024-12-18 21.25 21.25 21.25 21.25 0.0M
2024-12-17 21.25 21.25 21.25 21.25 0.0M
2024-12-16 21.21 21.29 21.21 21.29 0.0M
2024-12-13 21.16 21.30 21.15 21.26 0.0M
2024-12-12 21.35 21.65 21.22 21.65 0.0M
2024-12-11 20.89 21.36 20.89 21.36 0.0M
2024-12-10 20.89 20.94 20.87 20.91 0.0M
2024-12-09 20.85 20.88 20.85 20.88 0.0M
2024-12-06 20.71 20.82 20.70 20.80 0.0M
2024-12-05 20.65 20.76 20.65 20.74 0.0M
2024-12-04 20.74 20.75 20.66 20.66 0.0M
2024-12-03 20.61 20.65 20.61 20.65 0.0M
2024-12-02 20.51 20.57 20.51 20.55 0.0M
2024-11-29 20.65 20.74 20.65 20.72 0.0M
2024-11-28 20.50 20.75 20.50 20.66 0.1M
2024-11-27 20.41 20.50 20.40 20.50 0.1M
2024-11-26 20.55 20.55 20.55 20.55 0.0M
2024-11-25 20.19 20.79 20.19 20.62 0.0M
2024-11-22 20.27 20.32 20.15 20.32 0.0M
2024-11-21 20.25 20.25 20.20 20.20 0.0M
2024-11-20 20.27 20.27 20.20 20.23 0.0M
2024-11-19 20.23 20.23 20.23 20.23 0.0M
2024-11-18 20.16 20.17 20.15 20.15 0.0M
2024-11-15 20.30 20.30 20.25 20.25 0.0M
2024-11-14 20.25 20.25 20.25 20.25 0.0M
2024-11-13 20.25 20.25 20.25 20.25 0.0M
2024-11-12 20.14 20.15 19.89 19.99 0.0M
2024-11-11 20.26 20.26 20.15 20.15 0.0M
2024-11-08 20.22 20.22 20.16 20.16 0.0M
2024-11-07 20.24 20.25 20.18 20.25 0.0M
2024-11-06 20.01 20.28 20.01 20.20 0.0M
2024-11-05 20.26 20.38 20.20 20.20 0.0M
2024-11-04 20.24 20.31 20.24 20.31 0.0M
2024-11-01 20.25 20.49 20.24 20.49 0.0M
2024-10-31 20.50 20.50 20.46 20.46 0.0M
2024-10-30 20.36 20.47 20.36 20.47 0.0M
2024-10-29 20.51 20.61 20.50 20.50 0.0M
2024-10-28 20.68 20.69 20.52 20.52 0.0M
2024-10-25 20.60 20.65 20.60 20.65 0.0M
2024-10-24 20.64 20.65 20.64 20.65 0.0M
2024-10-23 20.70 20.70 20.70 20.70 0.0M
2024-10-22 20.80 20.80 20.70 20.70 0.0M
2024-10-21 20.80 20.80 20.80 20.80 0.0M
2024-10-18 20.73 20.82 20.73 20.82 0.0M
2024-10-17 20.87 20.87 20.87 20.87 0.0M
2024-10-16 20.90 20.90 20.88 20.88 0.0M
2024-10-15 20.85 20.85 20.65 20.69 0.0M
2024-10-11 20.85 20.85 20.65 20.74 0.0M
2024-10-10 20.73 20.75 20.73 20.75 0.0M
2024-10-09 20.86 20.86 20.61 20.75 0.0M
2024-10-08 20.66 20.75 20.55 20.75 0.0M
2024-10-07 20.79 20.80 20.66 20.77 0.0M
2024-10-04 20.80 20.89 20.80 20.81 0.0M
2024-10-03 20.65 20.78 20.61 20.78 0.0M
2024-10-02 20.80 20.80 20.66 20.67 0.0M
2024-10-01 20.94 21.00 20.66 20.66 0.0M
2024-09-30 20.87 20.93 20.85 20.93 0.0M
2024-09-27 20.77 20.85 20.76 20.78 0.0M
2024-09-26 20.85 20.85 20.83 20.85 0.0M
2024-09-25 20.87 20.87 20.77 20.85 0.0M
2024-09-24 20.90 20.95 20.81 20.92 0.0M
2024-09-23 20.81 20.91 20.79 20.88 0.0M
2024-09-20 20.90 20.93 20.81 20.88 0.0M
2024-09-19 20.87 20.95 20.86 20.90 0.0M
2024-09-18 20.71 20.73 20.71 20.73 0.0M
2024-09-17 20.84 20.96 20.77 20.85 0.0M
2024-09-16 20.67 20.76 20.67 20.74 0.0M
2024-09-13 20.65 20.72 20.54 20.71 0.0M
2024-09-12 21.00 21.07 20.81 21.07 0.0M
2024-09-11 20.75 21.07 20.66 21.05 0.0M
2024-09-10 21.06 21.06 20.50 20.75 0.0M
2024-09-09 20.91 21.01 20.91 20.93 0.0M
2024-09-06 20.95 20.96 20.86 20.95 0.0M
2024-09-05 20.86 20.99 20.85 20.95 0.0M
2024-09-04 20.81 20.89 20.81 20.89 0.0M
2024-09-03 20.90 20.94 20.82 20.83 0.0M
2024-08-30 20.80 21.00 20.80 21.00 0.0M
2024-08-29 20.74 20.74 20.55 20.65 0.0M
2024-08-28 20.43 20.64 20.43 20.64 0.0M
2024-08-27 20.58 20.61 20.55 20.55 0.0M
2024-08-26 20.50 20.69 20.50 20.69 0.0M
2024-08-23 20.49 20.59 20.41 20.59 0.0M
2024-08-22 20.22 20.49 20.22 20.49 0.0M
2024-08-21 20.30 20.31 20.25 20.25 0.0M
2024-08-20 20.34 20.34 20.05 20.11 0.0M
2024-08-19 20.18 20.18 20.08 20.18 0.0M
2024-08-16 20.05 20.11 20.05 20.11 0.0M
2024-08-15 20.05 20.05 20.05 20.05 0.0M
2024-08-14 20.00 20.05 20.00 20.00 0.2M
2024-08-13 20.00 20.00 19.95 19.95 0.0M
2024-08-12 19.89 19.95 19.89 19.95 0.0M
2024-08-09 19.90 19.90 19.86 19.86 0.0M
2024-08-07 19.70 19.97 19.70 19.90 0.0M
2024-08-06 19.80 19.81 19.70 19.70 0.0M
2024-08-02 20.16 20.16 19.85 19.98 0.0M
2024-08-01 19.90 20.30 19.90 20.30 0.0M
2024-07-31 19.85 20.35 19.85 20.35 0.0M
2024-07-30 20.05 20.29 19.87 20.29 0.0M
2024-07-29 20.15 20.17 20.03 20.03 0.0M
2024-07-26 20.14 20.37 20.14 20.20 0.0M
2024-07-24 20.04 20.21 20.04 20.21 0.0M
2024-07-23 20.19 20.20 20.12 20.20 0.0M
2024-07-22 19.95 19.96 19.95 19.96 0.0M
2024-07-19 20.13 20.13 20.03 20.03 0.0M
2024-07-18 20.17 20.17 20.11 20.11 0.0M
2024-07-17 20.28 20.31 20.19 20.19 0.0M
2024-07-16 20.40 20.40 20.20 20.20 0.0M
2024-07-15 20.41 20.53 20.41 20.53 0.0M
2024-07-12 20.48 20.52 20.37 20.37 0.0M
2024-07-11 20.46 20.53 20.44 20.44 0.0M
2024-07-10 20.52 20.52 20.50 20.52 0.0M
2024-07-09 20.38 20.55 20.38 20.55 0.0M
2024-07-08 20.26 20.35 20.25 20.30 0.0M
2024-07-05 20.39 20.39 20.09 20.20 0.0M
2024-07-04 20.43 20.43 20.43 20.43 0.0M
2024-07-03 20.35 20.35 20.35 20.35 0.0M
2024-07-02 20.20 20.25 20.20 20.25 0.0M
2024-06-28 19.64 20.23 19.63 20.23 0.0M
2024-06-27 19.71 19.71 19.69 19.70 0.0M
2024-06-26 19.51 19.51 19.45 19.46 0.0M
2024-06-25 19.36 19.36 19.36 19.36 0.0M
2024-06-24 19.56 19.63 19.56 19.63 0.0M
2024-06-21 18.70 18.81 18.70 18.81 0.0M
2024-06-20 18.79 18.80 18.64 18.75 0.0M
2024-06-19 18.55 18.66 18.51 18.61 0.0M
2024-06-18 18.84 18.84 18.60 18.67 0.0M
2024-06-17 18.90 18.90 18.55 18.55 0.0M
2024-06-14 19.14 19.30 18.89 18.90 0.0M
2024-06-13 19.60 19.60 19.39 19.59 0.0M
2024-06-12 19.82 19.82 19.75 19.80 0.0M
2024-06-11 19.82 19.83 19.82 19.82 0.0M
2024-06-10 19.70 19.70 19.70 19.70 0.0M
2024-06-07 20.11 20.21 19.61 19.70 0.0M
2024-06-06 20.21 20.21 20.11 20.11 0.0M
2024-06-05 20.46 20.46 20.25 20.25 0.0M
2024-06-04 20.52 20.52 20.41 20.46 0.1M
2024-06-03 20.57 20.57 20.55 20.55 0.0M
2024-05-31 20.70 20.70 20.65 20.65 0.0M
2024-05-30 20.70 20.70 20.65 20.65 0.0M
2024-05-29 20.75 20.75 20.75 20.75 0.0M
2024-05-28 20.79 20.79 20.66 20.74 0.1M
2024-05-27 20.74 20.79 20.71 20.75 0.0M
2024-05-24 20.63 20.65 20.63 20.65 0.0M
2024-05-23 20.45 20.63 20.32 20.63 0.0M
2024-05-22 20.45 20.50 20.39 20.40 0.0M
2024-05-21 20.56 20.56 20.46 20.47 0.0M
2024-05-17 20.46 20.46 20.46 20.46 0.0M
2024-05-16 20.46 20.46 20.45 20.45 0.0M
2024-05-15 20.42 20.50 20.42 20.44 0.0M
2024-05-14 20.40 20.45 20.40 20.45 0.0M
2024-05-13 20.44 20.44 20.35 20.36 0.0M
2024-05-10 20.50 20.53 20.41 20.44 0.0M
2024-05-09 20.65 20.65 20.55 20.55 0.0M
2024-05-08 20.74 20.75 20.55 20.73 0.0M
2024-05-07 20.50 20.74 20.50 20.74 0.0M
2024-05-06 20.58 20.58 20.50 20.58 0.0M
2024-05-02 20.30 20.79 20.30 20.79 0.1M
2024-05-01 20.00 20.59 20.00 20.59 0.0M
2024-04-30 20.28 20.30 20.28 20.29 0.0M
2024-04-29 19.95 20.32 19.95 20.32 0.0M
2024-04-26 19.75 19.89 19.75 19.84 0.0M
2024-04-24 19.74 19.74 19.70 19.70 0.0M
2024-04-22 19.74 19.80 19.70 19.75 0.0M
2024-04-19 19.70 19.72 19.61 19.61 0.0M
2024-04-18 19.55 19.60 19.55 19.60 0.0M
2024-04-16 19.81 19.81 19.55 19.55 0.0M
2024-04-15 20.19 20.19 19.80 19.80 0.0M
2024-04-12 20.02 20.60 19.98 20.44 0.3M
2024-04-11 20.72 20.74 20.72 20.74 0.0M
2024-04-10 20.50 20.51 20.29 20.35 0.0M
2024-04-09 19.79 20.14 19.70 20.14 0.0M
2024-04-08 19.61 19.79 19.61 19.77 0.0M
2024-04-05 19.60 19.60 19.60 19.60 0.0M
2024-04-04 19.60 19.60 19.60 19.60 0.0M
2024-04-03 19.41 19.57 19.40 19.57 0.0M
2024-04-02 19.52 19.52 19.45 19.45 0.1M
2024-04-01 19.42 19.42 19.41 19.41 0.0M
2024-03-28 19.15 19.20 19.15 19.20 0.1M
2024-03-27 19.11 19.46 19.10 19.10 0.0M
2024-03-26 18.85 19.15 18.85 19.02 0.0M
2024-03-25 19.02 19.02 18.99 18.99 0.0M
2024-03-22 19.09 19.10 18.99 18.99 0.0M
2024-03-21 19.14 19.14 19.10 19.10 0.0M
2024-03-19 19.00 19.20 19.00 19.09 0.0M
2024-03-18 19.17 19.17 19.07 19.07 0.0M
2024-03-15 19.17 19.17 19.12 19.12 0.0M
2024-03-14 19.17 19.17 19.17 19.17 0.0M
2024-03-13 19.44 19.44 19.14 19.14 0.0M
2024-03-11 19.22 19.27 19.10 19.10 0.0M
2024-03-07 19.12 19.12 19.12 19.12 0.0M
2024-03-06 19.25 19.35 19.25 19.35 0.0M
2024-03-05 19.30 19.35 19.10 19.10 0.0M
2024-03-04 19.00 19.30 19.00 19.16 0.0M
2024-02-29 19.16 19.16 19.16 19.16 0.0M
2024-02-28 18.95 18.96 18.90 18.95 0.0M
2024-02-26 18.95 18.97 18.95 18.95 0.0M
2024-02-23 18.92 19.00 18.90 18.90 0.0M
2024-02-22 18.92 18.94 18.92 18.92 0.0M
2024-02-21 19.00 19.00 18.89 18.89 0.0M
2024-02-20 19.06 19.06 19.05 19.05 0.0M
2024-02-16 18.97 19.00 18.97 19.00 0.0M
2024-02-15 18.95 18.96 18.94 18.96 0.0M
2024-02-14 18.97 18.97 18.95 18.95 0.0M
2024-02-13 18.88 18.92 18.88 18.92 0.0M
2024-02-12 18.90 18.91 18.86 18.90 0.0M
2024-02-09 18.78 18.83 18.78 18.81 0.0M
2024-02-08 18.40 18.80 18.38 18.80 0.0M
2024-02-07 18.49 18.49 18.49 18.49 0.0M
2024-02-06 18.58 18.75 18.38 18.50 0.0M
2024-02-05 18.70 18.75 18.70 18.70 0.0M
2024-02-02 18.77 18.77 18.77 18.77 0.0M
2024-02-01 18.46 18.81 18.45 18.80 0.0M
2024-01-31 18.40 18.50 18.40 18.45 0.0M
2024-01-30 18.71 18.71 18.50 18.50 0.0M
2024-01-29 18.33 18.47 18.29 18.47 0.0M
2024-01-26 18.02 18.33 18.02 18.33 0.0M
2024-01-25 18.30 18.30 18.20 18.20 0.0M
2024-01-24 18.14 18.30 18.14 18.30 0.0M
2024-01-23 18.29 18.29 18.05 18.06 0.0M
2024-01-22 18.01 18.01 18.00 18.01 0.0M
2024-01-19 17.90 18.00 17.68 18.00 0.0M
2024-01-18 17.93 17.93 17.89 17.89 0.0M
2024-01-17 17.58 17.65 17.58 17.61 0.0M
2024-01-16 17.55 17.60 17.54 17.57 0.0M
2024-01-15 17.52 17.70 17.52 17.68 0.0M
2024-01-12 17.60 17.74 17.60 17.74 0.0M
2024-01-10 17.81 17.81 17.61 17.63 0.0M
2024-01-09 17.85 17.85 17.80 17.80 0.0M
2024-01-08 17.90 17.90 17.81 17.81 0.0M
2024-01-05 17.70 17.85 17.70 17.70 0.1M
2024-01-04 18.22 18.22 17.69 17.69 0.0M
2024-01-03 17.60 17.67 17.58 17.60 0.0M