Brookfield Asset Management Inc Pref C (BN_pc)

BN_pc
🏛️ Canada →
12.70
Dernière Mise à Jour: 2025-10-03
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
2021-12-31 14.11 14.27 14.11 14.27 0.0M
2021-12-30 14.00 14.00 14.00 14.00 0.0M
2021-12-29 14.00 14.00 14.00 14.00 0.0M
2021-12-24 14.00 14.02 13.95 14.02 0.0M
2021-12-23 14.00 14.00 14.00 14.00 0.0M
2021-12-22 13.99 14.00 13.98 14.00 0.0M
2021-12-20 14.00 14.00 13.81 13.81 0.0M
2021-12-17 14.00 14.00 14.00 14.00 0.0M
2021-12-16 13.68 14.01 13.68 14.00 0.0M
2021-12-15 13.60 13.60 13.53 13.53 0.0M
2021-12-14 13.69 13.69 13.60 13.60 0.0M
2021-12-13 13.85 13.85 13.69 13.78 0.0M
2021-12-08 14.10 14.10 14.10 14.10 0.0M
2021-12-07 13.77 14.06 13.74 14.06 0.0M
2021-12-06 13.89 13.89 13.89 13.89 0.0M
2021-12-03 14.03 14.03 13.90 13.90 0.0M
2021-12-02 14.03 14.03 14.03 14.03 0.0M
2021-12-01 14.09 14.13 14.01 14.01 0.0M
2021-11-30 14.22 14.22 14.22 14.22 0.0M
2021-11-29 14.23 14.23 14.23 14.23 0.0M
2021-11-26 14.35 14.40 14.15 14.16 0.0M
2021-11-24 14.46 14.46 14.46 14.46 0.0M
2021-11-23 14.48 14.49 14.48 14.48 0.0M
2021-11-22 14.48 14.53 14.47 14.48 0.0M
2021-11-19 14.50 14.52 14.47 14.48 0.1M
2021-11-18 14.55 14.55 14.49 14.50 0.0M
2021-11-17 14.56 14.56 14.46 14.54 0.0M
2021-11-16 14.65 14.65 14.55 14.60 0.0M
2021-11-15 14.36 14.64 14.36 14.64 0.0M
2021-11-12 14.44 14.44 14.35 14.44 0.0M
2021-11-11 14.35 14.44 14.35 14.44 0.0M
2021-11-10 14.26 14.35 14.23 14.35 0.0M
2021-11-09 14.23 14.30 14.13 14.23 0.0M
2021-11-08 14.00 14.23 13.85 14.20 0.0M
2021-11-05 14.09 14.13 14.09 14.11 0.0M
2021-11-04 14.14 14.14 14.00 14.09 0.0M
2021-11-03 14.05 14.08 13.99 14.00 0.0M
2021-11-02 14.14 14.19 14.05 14.07 0.0M
2021-11-01 14.05 14.13 13.97 14.09 0.0M
2021-10-29 14.05 14.11 13.94 13.96 0.0M
2021-10-28 14.03 14.10 13.96 14.09 0.0M
2021-10-27 13.93 14.21 13.93 14.09 0.0M
2021-10-26 13.88 13.95 13.76 13.93 0.0M
2021-10-25 13.75 13.89 13.69 13.84 0.0M
2021-10-22 13.65 13.80 13.65 13.71 0.0M
2021-10-21 13.70 13.70 13.54 13.65 0.0M
2021-10-20 13.57 13.84 13.52 13.56 0.0M
2021-10-19 13.60 13.89 13.50 13.55 0.1M
2021-10-14 13.57 13.60 13.47 13.60 0.1M
2021-10-12 13.55 13.61 13.47 13.52 0.0M
2021-10-07 13.45 13.52 13.41 13.41 0.0M
2021-10-06 13.50 13.51 13.39 13.39 0.0M
2021-10-05 13.58 13.64 13.55 13.56 0.0M
2021-10-04 13.49 13.71 13.49 13.58 0.0M
2021-10-01 13.35 13.67 13.35 13.60 0.0M
2021-09-30 13.14 13.19 13.14 13.19 0.0M
2021-09-29 13.04 13.05 13.04 13.05 0.0M
2021-09-28 12.90 13.00 12.90 13.00 0.0M
2021-09-27 12.80 12.89 12.80 12.89 0.0M
2021-09-24 12.76 12.76 12.68 12.75 0.0M
2021-09-23 12.77 12.77 12.70 12.76 0.0M
2021-09-22 12.59 12.70 12.59 12.70 0.0M
2021-09-21 12.65 12.65 12.53 12.57 0.0M
2021-09-20 12.70 12.70 12.60 12.60 0.0M
2021-09-17 12.70 12.75 12.65 12.70 0.0M
2021-09-16 12.64 12.69 12.64 12.69 0.0M
2021-09-15 12.60 12.60 12.60 12.60 0.0M
2021-09-14 12.73 12.73 12.69 12.69 0.0M
2021-09-13 12.60 12.71 12.60 12.71 0.0M
2021-09-10 12.69 12.70 12.63 12.70 0.0M
2021-09-09 12.57 12.63 12.57 12.63 0.0M
2021-09-08 12.65 12.66 12.50 12.51 0.0M
2021-09-07 12.69 12.69 12.65 12.65 0.0M
2021-09-03 12.75 12.75 12.75 12.75 0.0M
2021-09-02 12.80 12.80 12.75 12.75 0.0M
2021-09-01 12.81 12.81 12.81 12.81 0.0M
2021-08-31 12.71 12.77 12.71 12.77 0.0M
2021-08-30 12.91 12.92 12.82 12.82 0.0M
2021-08-27 12.90 12.96 12.85 12.91 0.0M
2021-08-26 12.90 12.90 12.90 12.90 0.0M
2021-08-25 12.95 12.95 12.94 12.95 0.0M
2021-08-24 12.89 12.95 12.89 12.95 0.0M
2021-08-23 12.80 12.80 12.80 12.80 0.0M
2021-08-20 12.85 12.87 12.70 12.80 0.0M
2021-08-19 13.10 13.10 12.86 12.86 0.0M
2021-08-18 13.09 13.12 13.09 13.10 0.0M
2021-08-17 13.17 13.17 13.09 13.09 0.0M
2021-08-16 13.16 13.16 13.13 13.13 0.0M
2021-08-11 13.10 13.24 13.10 13.24 0.0M
2021-08-10 13.25 13.28 13.10 13.15 0.0M
2021-08-09 13.26 13.28 13.26 13.28 0.0M
2021-08-06 13.28 13.28 13.25 13.25 0.0M
2021-08-05 13.25 13.25 13.25 13.25 0.0M
2021-08-04 13.25 13.25 13.25 13.25 0.0M
2021-08-03 13.27 13.27 13.27 13.27 0.0M
2021-07-28 13.25 13.27 13.20 13.20 0.0M
2021-07-27 13.35 13.35 13.25 13.25 0.0M
2021-07-26 13.38 13.38 13.38 13.38 0.0M
2021-07-22 13.25 13.29 13.24 13.29 0.0M
2021-07-21 13.30 13.30 13.30 13.30 0.0M
2021-07-20 13.24 13.24 13.17 13.22 0.0M
2021-07-19 13.47 13.48 13.10 13.24 0.0M
2021-07-16 13.46 13.64 13.46 13.49 0.0M
2021-07-15 13.45 13.46 13.43 13.46 0.0M
2021-07-14 13.45 13.46 13.39 13.44 0.0M
2021-07-13 13.34 13.46 13.34 13.46 0.0M
2021-07-12 13.29 13.29 13.26 13.26 0.0M
2021-07-09 13.15 13.25 13.15 13.24 0.0M
2021-07-08 13.13 13.25 13.07 13.18 0.0M
2021-07-07 13.24 13.24 13.20 13.20 0.0M
2021-07-06 13.34 13.40 13.34 13.35 0.0M
2021-07-05 13.24 13.33 13.24 13.33 0.0M
2021-06-30 13.21 13.21 13.20 13.20 0.0M
2021-06-29 13.20 13.24 13.20 13.21 0.0M
2021-06-28 13.12 13.23 13.12 13.23 0.0M
2021-06-23 13.22 13.23 13.22 13.23 0.0M
2021-06-22 13.19 13.19 13.10 13.11 0.0M
2021-06-21 13.02 13.03 12.94 12.99 0.0M
2021-06-18 13.06 13.06 12.99 12.99 0.0M
2021-06-17 13.10 13.20 12.99 13.09 0.0M
2021-06-16 13.15 13.16 12.99 13.11 0.0M
2021-06-15 13.59 13.60 13.13 13.18 0.0M
2021-06-14 13.75 13.75 13.75 13.75 0.0M
2021-06-11 13.75 13.75 13.75 13.75 0.0M
2021-06-10 13.89 14.06 13.77 13.77 0.0M
2021-06-09 14.00 14.06 13.88 13.88 0.0M
2021-06-08 13.83 13.83 13.74 13.81 0.0M
2021-06-07 13.59 13.96 13.59 13.96 0.0M
2021-06-04 13.41 13.59 13.40 13.59 0.0M
2021-06-03 13.29 13.49 13.29 13.36 0.0M
2021-06-02 13.25 13.28 13.25 13.28 0.0M
2021-06-01 13.25 13.28 13.20 13.25 0.0M
2021-05-31 13.24 13.30 13.24 13.25 0.0M
2021-05-28 13.07 13.22 13.07 13.20 0.0M
2021-05-27 13.05 13.07 12.93 13.07 0.0M
2021-05-26 12.99 13.05 12.99 12.99 0.0M
2021-05-25 12.99 12.99 12.99 12.99 0.0M
2021-05-21 12.99 12.99 12.99 12.99 0.0M
2021-05-20 12.99 12.99 12.86 12.95 0.0M
2021-05-19 12.88 12.88 12.88 12.88 0.0M
2021-05-18 12.85 12.90 12.84 12.84 0.0M
2021-05-17 12.77 12.82 12.77 12.82 0.0M
2021-05-14 12.58 12.74 12.58 12.74 0.0M
2021-05-13 12.66 12.74 12.57 12.58 0.0M
2021-05-12 12.69 12.70 12.68 12.70 0.0M
2021-05-11 12.76 12.76 12.71 12.71 0.0M
2021-05-10 12.93 12.93 12.93 12.93 0.0M
2021-05-07 12.81 12.85 12.80 12.80 0.0M
2021-05-06 12.48 12.50 12.48 12.50 0.0M
2021-05-05 12.48 12.48 12.30 12.45 0.0M
2021-05-04 12.18 12.22 12.18 12.22 0.0M
2021-05-03 12.14 12.15 12.02 12.02 0.0M
2021-04-30 12.07 12.07 12.02 12.02 0.0M
2021-04-29 12.10 12.15 12.09 12.10 0.0M
2021-04-28 12.03 12.04 12.03 12.04 0.0M
2021-04-27 12.02 12.02 12.02 12.02 0.0M
2021-04-23 12.12 12.14 11.99 11.99 0.0M
2021-04-22 11.99 12.02 11.80 12.02 0.0M
2021-04-21 12.11 12.11 11.68 11.77 0.0M
2021-04-20 12.00 12.02 11.99 12.02 0.0M
2021-04-19 12.03 12.03 12.01 12.01 0.0M
2021-04-16 11.99 12.01 11.99 12.00 0.0M
2021-04-15 12.10 12.10 11.91 11.91 0.1M
2021-04-14 12.25 12.25 12.22 12.22 0.0M
2021-04-13 12.29 12.32 12.19 12.20 0.0M
2021-04-09 12.06 12.09 12.05 12.09 0.0M
2021-04-08 12.06 12.16 12.06 12.16 0.0M
2021-04-06 12.05 12.29 11.87 12.10 0.1M
2021-04-05 12.04 12.07 12.03 12.05 0.0M
2021-04-01 11.99 12.06 11.99 12.06 0.0M
2021-03-31 11.78 11.95 11.74 11.87 0.0M
2021-03-30 11.73 11.80 11.70 11.70 0.0M
2021-03-29 11.74 11.74 11.65 11.67 0.0M
2021-03-26 11.60 11.70 11.60 11.66 0.0M
2021-03-25 11.59 11.60 11.59 11.60 0.0M
2021-03-24 11.59 11.60 11.56 11.59 0.0M
2021-03-23 11.59 11.64 11.56 11.59 0.0M
2021-03-22 11.59 11.60 11.59 11.59 0.0M
2021-03-19 11.50 11.55 11.48 11.48 0.0M
2021-03-18 11.50 11.55 11.49 11.55 0.0M
2021-03-17 11.49 11.50 11.48 11.49 0.1M
2021-03-16 11.75 11.75 11.45 11.45 0.0M
2021-03-15 11.49 11.60 11.49 11.52 0.0M
2021-03-12 11.35 11.40 11.35 11.35 0.0M
2021-03-11 11.28 11.38 11.27 11.38 0.0M
2021-03-10 11.29 11.44 11.25 11.34 0.0M
2021-03-09 11.35 11.35 11.21 11.30 0.0M
2021-03-08 11.28 11.39 11.28 11.39 0.0M
2021-03-05 11.24 11.30 11.24 11.27 0.0M
2021-03-04 11.32 11.32 11.18 11.18 0.0M
2021-03-03 11.40 11.40 11.33 11.33 0.0M
2021-03-02 11.50 11.50 11.48 11.48 0.0M
2021-03-01 11.21 11.50 11.20 11.50 0.0M
2021-02-26 11.45 11.45 11.13 11.13 0.0M
2021-02-25 11.50 11.50 11.50 11.50 0.0M
2021-02-24 11.48 11.48 11.47 11.47 0.0M
2021-02-23 11.50 11.52 11.50 11.50 0.0M
2021-02-22 11.49 11.50 11.48 11.50 0.0M
2021-02-19 11.26 11.33 11.25 11.32 0.0M
2021-02-18 11.20 11.20 11.20 11.20 0.0M
2021-02-17 11.20 11.20 11.20 11.20 0.0M
2021-02-16 10.89 11.30 10.89 11.30 0.0M
2021-02-12 10.55 10.75 10.55 10.75 0.0M
2021-02-11 10.69 10.69 10.69 10.69 0.0M
2021-02-10 10.71 10.71 10.50 10.50 0.0M
2021-02-09 10.69 10.72 10.65 10.65 0.0M
2021-02-08 10.67 10.80 10.67 10.80 0.0M
2021-02-05 10.68 10.68 10.68 10.68 0.0M
2021-02-04 10.56 10.62 10.56 10.62 0.0M
2021-02-03 10.37 10.56 10.37 10.56 0.0M
2021-02-02 9.97 10.25 9.97 10.25 0.0M
2021-02-01 9.99 9.99 9.95 9.98 0.0M
2021-01-29 10.10 10.10 10.00 10.01 0.0M
2021-01-28 10.11 10.11 10.05 10.05 0.0M
2021-01-27 10.35 10.36 10.11 10.11 0.0M
2021-01-26 10.38 10.38 10.38 10.38 0.0M
2021-01-25 10.39 10.50 10.38 10.39 0.0M
2021-01-22 10.31 10.31 10.30 10.30 0.0M
2021-01-21 10.28 10.29 10.28 10.29 0.0M
2021-01-19 9.99 10.09 9.99 10.08 0.0M
2021-01-15 9.95 9.99 9.95 9.98 0.0M
2021-01-14 9.86 9.95 9.80 9.80 0.0M
2021-01-13 10.01 10.01 9.95 9.95 0.0M
2021-01-12 9.64 10.04 9.64 9.99 0.0M
2021-01-11 9.52 9.65 9.52 9.65 0.0M
2021-01-08 9.47 9.50 9.37 9.44 0.0M
2021-01-07 9.50 9.50 9.47 9.47 0.0M
2021-01-06 9.36 9.49 9.36 9.49 0.0M
2021-01-05 9.36 9.46 9.36 9.37 0.0M
2021-01-04 9.40 9.40 9.40 9.40 0.0M