Brookfield Asset Management Inc Pref A 44 (BN_pfh)

BN_pfh
🏛️ Canada →
25.17
Dernière Mise à Jour: 2025-09-29
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 19.95 20.65 19.95 20.59 0.0M
2023-12-28 19.85 19.93 19.85 19.92 0.0M
2023-12-27 19.70 20.02 19.70 19.70 0.0M
2023-12-22 19.99 20.06 19.85 19.95 0.0M
2023-12-21 19.82 19.95 19.82 19.95 0.0M
2023-12-20 19.53 19.69 19.53 19.61 0.0M
2023-12-19 19.70 19.80 19.51 19.51 0.0M
2023-12-18 19.87 19.90 19.64 19.73 0.0M
2023-12-15 19.80 19.87 19.70 19.87 0.0M
2023-12-14 20.26 20.34 19.95 19.95 0.0M
2023-12-13 20.25 20.40 20.25 20.30 0.0M
2023-12-12 20.14 20.50 20.14 20.23 0.0M
2023-12-11 20.60 20.60 20.00 20.50 0.0M
2023-12-08 20.50 20.73 20.50 20.73 0.0M
2023-12-07 20.26 20.75 20.26 20.75 0.0M
2023-12-06 20.68 20.68 20.37 20.51 0.0M
2023-12-05 20.49 20.56 20.30 20.55 0.0M
2023-12-04 20.38 20.48 19.91 20.42 0.0M
2023-12-01 20.04 20.36 20.04 20.12 0.1M
2023-11-30 20.20 20.34 19.99 20.04 0.0M
2023-11-29 20.26 20.26 20.25 20.25 0.0M
2023-11-28 20.42 20.42 20.20 20.20 0.0M
2023-11-27 20.95 20.95 20.37 20.37 0.0M
2023-11-24 20.86 20.86 20.86 20.86 0.0M
2023-11-23 20.79 20.98 20.79 20.98 0.0M
2023-11-22 20.30 21.13 20.29 20.70 0.0M
2023-11-21 20.27 20.38 20.01 20.05 0.0M
2023-11-20 20.40 20.40 20.26 20.26 0.0M
2023-11-17 19.80 20.24 19.80 20.24 0.0M
2023-11-16 19.18 19.75 19.18 19.75 0.0M
2023-11-15 19.01 19.29 19.00 19.29 0.0M
2023-11-14 18.80 19.09 18.65 19.09 0.0M
2023-11-13 18.99 19.02 18.90 18.90 0.0M
2023-11-10 19.10 19.10 18.84 18.92 0.0M
2023-11-09 19.26 19.27 18.95 19.20 0.0M
2023-11-08 19.35 19.43 19.23 19.43 0.0M
2023-11-07 19.05 19.45 19.05 19.20 0.0M
2023-11-06 19.31 19.65 19.31 19.50 0.0M
2023-11-03 19.50 19.50 19.33 19.33 0.0M
2023-11-02 19.33 19.40 19.02 19.02 0.0M
2023-11-01 18.90 19.15 18.71 19.00 0.0M
2023-10-31 18.70 18.85 18.70 18.85 0.0M
2023-10-30 18.76 18.76 18.50 18.73 0.0M
2023-10-27 18.76 18.80 18.76 18.80 0.0M
2023-10-26 18.70 18.76 18.69 18.76 0.0M
2023-10-25 18.61 18.80 18.60 18.70 0.0M
2023-10-24 18.50 18.78 18.50 18.78 0.0M
2023-10-23 18.31 18.65 18.30 18.60 0.0M
2023-10-20 18.60 18.60 18.31 18.31 0.0M
2023-10-19 18.80 18.80 18.59 18.60 0.0M
2023-10-18 19.00 19.00 18.61 18.61 0.0M
2023-10-17 18.91 19.00 18.90 19.00 0.0M
2023-10-16 18.90 18.91 18.90 18.90 0.0M
2023-10-13 18.91 18.91 18.91 18.91 0.0M
2023-10-12 18.90 19.20 18.90 18.99 0.0M
2023-10-11 18.85 18.95 18.83 18.93 0.0M
2023-10-10 18.75 18.85 18.75 18.85 0.0M
2023-10-06 18.95 18.95 18.91 18.91 0.0M
2023-10-05 18.95 19.05 18.95 19.00 0.0M
2023-10-04 18.99 19.00 18.90 18.94 0.0M
2023-10-03 18.90 19.06 18.90 19.06 0.0M
2023-10-02 19.00 19.17 18.87 19.06 0.0M
2023-09-29 18.75 19.00 18.75 19.00 0.0M
2023-09-28 18.91 19.00 18.75 18.76 0.0M
2023-09-27 18.83 19.01 18.83 18.90 0.0M
2023-09-26 19.05 19.21 19.01 19.01 0.0M
2023-09-25 18.81 19.10 18.81 19.09 0.0M
2023-09-21 19.20 19.30 19.15 19.15 0.0M
2023-09-20 19.10 19.20 19.10 19.20 0.0M
2023-09-19 19.04 19.10 18.77 19.07 0.0M
2023-09-18 19.21 19.30 19.05 19.05 0.0M
2023-09-15 19.50 19.50 19.26 19.35 0.0M
2023-09-14 19.80 19.80 19.49 19.70 0.0M
2023-09-13 19.70 19.85 19.70 19.80 0.0M
2023-09-12 19.70 19.85 19.70 19.70 0.0M
2023-09-11 19.71 19.73 19.70 19.73 0.0M
2023-09-08 19.50 19.85 19.50 19.71 0.0M
2023-09-07 19.70 19.70 19.48 19.48 0.0M
2023-09-06 19.50 19.62 19.47 19.51 0.0M
2023-09-05 19.50 19.51 19.50 19.51 0.0M
2023-09-01 19.25 19.50 19.25 19.50 0.0M
2023-08-31 18.70 18.97 18.70 18.97 0.0M
2023-08-30 18.22 18.70 18.22 18.65 0.0M
2023-08-29 18.87 18.90 18.43 18.43 0.0M
2023-08-28 18.60 18.90 18.60 18.61 0.0M
2023-08-25 18.80 18.80 18.80 18.80 0.0M
2023-08-24 19.01 19.01 19.01 19.01 0.0M
2023-08-23 19.00 19.05 18.91 18.94 0.0M
2023-08-22 19.12 19.12 18.95 19.00 0.0M
2023-08-21 19.57 19.57 19.10 19.10 0.1M
2023-08-18 19.57 19.66 19.55 19.57 0.0M
2023-08-17 20.19 20.40 19.90 20.00 0.0M
2023-08-16 20.50 20.55 20.28 20.43 0.0M
2023-08-15 20.50 20.51 20.45 20.51 0.0M
2023-08-14 20.42 20.45 20.40 20.40 0.0M
2023-08-11 20.43 20.49 20.42 20.42 0.0M
2023-08-10 20.29 20.47 20.29 20.42 0.0M
2023-08-09 20.15 20.26 20.10 20.10 0.0M
2023-08-08 20.10 20.23 20.02 20.15 0.0M
2023-08-04 20.10 20.13 20.10 20.13 0.0M
2023-08-03 20.11 20.13 20.10 20.10 0.0M
2023-08-02 20.11 20.28 20.11 20.28 0.0M
2023-08-01 20.30 20.30 20.02 20.14 0.0M
2023-07-31 20.12 20.38 20.12 20.25 0.0M
2023-07-28 20.25 20.25 19.85 19.90 0.0M
2023-07-27 20.26 20.26 19.90 19.90 0.0M
2023-07-26 20.38 20.38 20.25 20.25 0.0M
2023-07-25 20.25 20.31 20.25 20.30 0.0M
2023-07-24 20.20 20.20 20.20 20.20 0.0M
2023-07-21 20.09 20.28 20.02 20.25 0.0M
2023-07-20 19.82 20.00 19.76 19.95 0.0M
2023-07-19 19.26 19.56 19.26 19.56 0.0M
2023-07-18 19.06 19.25 19.00 19.23 0.0M
2023-07-17 19.00 19.10 18.85 19.06 0.0M
2023-07-14 19.15 19.20 19.15 19.15 0.0M
2023-07-13 19.33 19.37 18.99 19.00 0.0M
2023-07-12 19.60 19.61 19.50 19.61 0.0M
2023-07-11 19.73 19.73 19.73 19.73 0.0M
2023-07-10 19.85 19.91 19.85 19.91 0.0M
2023-07-07 19.65 19.70 19.65 19.70 0.1M
2023-07-06 19.67 19.67 19.60 19.65 0.0M
2023-07-05 19.61 19.81 19.61 19.66 0.0M
2023-07-04 19.85 19.85 19.72 19.72 0.0M
2023-06-30 19.85 19.85 19.65 19.65 0.0M
2023-06-29 19.66 19.75 19.55 19.55 0.0M
2023-06-28 19.59 19.75 19.56 19.75 0.0M
2023-06-27 19.80 19.80 19.64 19.75 0.0M
2023-06-26 19.57 19.65 19.53 19.65 0.0M
2023-06-23 19.60 19.60 19.50 19.50 0.0M
2023-06-22 20.00 20.10 19.50 19.65 0.0M
2023-06-21 20.27 20.27 20.00 20.01 0.0M
2023-06-20 20.14 20.15 20.00 20.12 0.0M
2023-06-19 20.20 20.20 20.19 20.19 0.0M
2023-06-16 20.25 20.30 19.96 20.20 0.0M
2023-06-15 20.11 20.20 20.10 20.20 0.0M
2023-06-14 20.49 20.49 20.35 20.39 0.0M
2023-06-13 20.70 20.70 20.60 20.69 0.0M
2023-06-12 20.50 20.50 20.45 20.45 0.0M
2023-06-09 20.46 20.75 20.46 20.75 0.0M
2023-06-08 20.69 20.97 20.45 20.97 0.0M
2023-06-07 20.57 20.77 20.57 20.77 0.0M
2023-06-06 20.40 20.45 20.28 20.40 0.0M
2023-06-05 20.50 20.50 20.30 20.35 0.0M
2023-06-02 20.27 20.27 20.25 20.26 0.1M
2023-06-01 20.40 20.40 20.26 20.40 0.0M
2023-05-31 20.55 20.55 20.55 20.55 0.0M
2023-05-30 20.80 20.80 20.69 20.80 0.0M
2023-05-29 20.25 20.35 20.25 20.35 0.0M
2023-05-26 20.12 20.20 20.12 20.17 0.0M
2023-05-25 20.76 20.76 20.31 20.31 0.0M
2023-05-24 20.70 20.76 20.70 20.76 0.0M
2023-05-23 20.65 20.72 20.65 20.72 0.0M
2023-05-19 20.76 20.76 20.63 20.63 0.0M
2023-05-18 20.88 20.89 20.80 20.86 0.0M
2023-05-17 20.90 20.90 20.88 20.88 0.0M
2023-05-16 20.63 20.90 20.60 20.90 0.0M
2023-05-15 20.62 20.68 20.62 20.65 0.0M
2023-05-12 20.70 20.75 20.63 20.64 0.0M
2023-05-11 20.62 20.86 20.58 20.86 0.0M
2023-05-10 20.50 20.74 20.50 20.63 0.0M
2023-05-09 20.35 20.43 20.05 20.43 0.0M
2023-05-08 20.22 20.61 20.17 20.35 0.0M
2023-05-05 20.50 20.65 20.50 20.65 0.0M
2023-05-04 20.65 20.65 20.50 20.50 0.0M
2023-05-03 20.55 20.74 20.55 20.74 0.0M
2023-05-02 20.75 20.75 20.68 20.68 0.0M
2023-05-01 20.97 20.97 20.75 20.75 0.0M
2023-04-28 21.00 21.09 20.95 20.95 0.0M
2023-04-27 20.95 21.10 20.95 21.10 0.0M
2023-04-26 21.47 21.48 20.95 20.95 0.0M
2023-04-25 21.20 21.20 21.00 21.00 0.0M
2023-04-24 21.63 21.64 21.25 21.25 0.0M
2023-04-21 21.58 21.97 21.51 21.97 0.0M
2023-04-20 21.56 21.56 21.56 21.56 0.0M
2023-04-19 20.98 21.75 20.98 21.75 0.0M
2023-04-18 21.30 21.57 21.30 21.40 0.0M
2023-04-17 21.50 21.50 21.50 21.50 0.0M
2023-04-14 20.90 21.33 20.90 21.20 0.0M
2023-04-13 21.09 21.13 21.00 21.13 0.0M
2023-04-12 20.85 20.85 20.85 20.85 0.0M
2023-04-11 21.10 21.10 20.85 20.86 0.0M
2023-04-10 21.35 21.35 21.25 21.25 0.0M
2023-04-06 21.05 21.10 20.40 21.00 0.0M
2023-04-05 21.95 21.95 21.06 21.06 0.0M
2023-04-04 21.95 21.95 21.95 21.95 0.0M
2023-04-03 22.00 22.00 21.93 22.00 0.0M
2023-03-31 21.91 21.95 21.90 21.92 0.0M
2023-03-30 21.94 22.00 21.94 22.00 0.0M
2023-03-29 21.65 21.81 21.60 21.70 0.0M
2023-03-28 21.75 21.75 21.66 21.66 0.0M
2023-03-27 21.75 21.75 21.65 21.65 0.0M
2023-03-24 21.65 21.80 21.65 21.80 0.0M
2023-03-23 21.71 21.71 21.66 21.70 0.0M
2023-03-22 21.98 22.10 21.66 21.66 0.0M
2023-03-21 22.10 22.10 21.55 21.85 0.0M
2023-03-20 22.25 22.29 22.25 22.25 0.0M
2023-03-17 22.95 22.95 22.95 22.95 0.0M
2023-03-16 22.39 22.50 22.25 22.29 0.0M
2023-03-15 23.00 23.00 22.40 22.40 0.0M
2023-03-14 23.21 23.21 23.20 23.20 0.0M
2023-03-13 23.35 23.39 23.35 23.39 0.0M
2023-03-10 23.69 23.69 23.69 23.69 0.0M
2023-03-09 23.58 23.58 23.39 23.39 0.0M
2023-03-08 23.80 23.80 23.55 23.80 0.0M
2023-03-07 23.77 23.86 23.65 23.84 0.0M
2023-03-06 23.86 23.86 23.76 23.76 0.0M
2023-03-03 23.85 23.86 23.85 23.85 0.0M
2023-03-02 23.76 23.76 23.76 23.76 0.0M
2023-03-01 23.65 23.85 23.65 23.65 0.0M
2023-02-28 23.65 23.80 23.65 23.80 0.0M
2023-02-27 23.65 23.70 23.61 23.65 0.0M
2023-02-24 23.71 23.83 23.71 23.83 0.0M
2023-02-23 23.68 23.68 23.62 23.62 0.0M
2023-02-22 23.90 23.90 23.62 23.62 0.0M
2023-02-21 24.00 24.00 23.98 24.00 0.0M
2023-02-17 24.05 24.20 24.00 24.15 0.0M
2023-02-16 24.02 24.10 24.02 24.10 0.0M
2023-02-15 23.95 24.01 23.95 24.01 0.0M
2023-02-14 23.90 24.00 23.87 23.87 0.0M
2023-02-13 23.85 23.98 23.85 23.98 0.0M
2023-02-10 23.83 23.83 23.70 23.74 0.0M
2023-02-09 23.82 23.90 23.82 23.85 0.0M
2023-02-08 23.74 23.98 23.74 23.86 0.0M
2023-02-07 23.89 23.90 23.75 23.76 0.0M
2023-02-06 23.90 23.99 23.86 23.86 0.0M
2023-02-03 23.75 23.81 23.75 23.81 0.0M
2023-02-02 23.75 23.86 23.75 23.85 0.0M
2023-02-01 23.75 23.88 23.75 23.88 0.0M
2023-01-31 23.75 23.75 23.75 23.75 0.0M
2023-01-30 23.75 23.80 23.54 23.56 0.0M
2023-01-27 23.75 23.75 23.70 23.75 0.0M
2023-01-26 23.50 23.80 23.49 23.70 0.0M
2023-01-25 24.17 24.18 23.41 23.51 0.0M
2023-01-24 24.30 24.30 23.95 23.95 0.0M
2023-01-23 24.35 24.40 24.30 24.30 0.0M
2023-01-20 24.60 24.60 24.35 24.35 0.0M
2023-01-19 24.60 24.65 24.45 24.55 0.0M
2023-01-18 24.50 24.63 24.50 24.63 0.0M
2023-01-17 24.60 24.70 24.50 24.50 0.0M
2023-01-13 24.39 24.75 24.39 24.55 0.0M
2023-01-12 24.39 24.40 24.30 24.30 0.0M
2023-01-11 24.25 24.32 24.25 24.32 0.0M
2023-01-10 24.10 24.20 24.10 24.10 0.0M
2023-01-06 24.00 24.00 24.00 24.00 0.0M
2023-01-04 23.76 23.76 23.57 23.57 0.0M
2023-01-03 23.28 23.38 23.23 23.38 0.0M