Brookfield Asset Management Inc Preferred Series 30 (BN_pz)

BN_pz
🏛️ Canada →
24.20
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
2022-12-30 21.15 21.40 20.81 21.40 0.0M
2022-12-29 21.18 21.49 21.18 21.49 0.0M
2022-12-28 21.44 21.44 21.17 21.30 0.0M
2022-12-23 21.34 21.59 21.34 21.50 0.0M
2022-12-22 21.40 21.41 21.30 21.30 0.0M
2022-12-21 21.30 21.49 21.29 21.40 0.0M
2022-12-20 21.30 21.39 21.27 21.30 0.0M
2022-12-19 21.47 21.52 21.29 21.33 0.0M
2022-12-16 21.65 21.70 21.05 21.29 0.0M
2022-12-15 21.56 21.95 21.56 21.82 0.0M
2022-12-14 21.41 21.96 21.40 21.65 0.0M
2022-12-13 21.50 21.66 21.29 21.29 0.0M
2022-12-12 21.40 21.75 21.29 21.51 0.0M
2022-12-09 22.28 22.28 22.00 22.03 0.0M
2022-12-08 21.78 22.30 21.78 22.30 0.0M
2022-12-07 21.96 22.17 21.95 22.00 0.0M
2022-12-06 21.98 22.00 21.95 21.95 0.0M
2022-12-05 22.20 22.22 21.92 21.95 0.0M
2022-12-02 22.20 22.23 22.20 22.20 0.0M
2022-12-01 22.32 22.48 22.15 22.15 0.0M
2022-11-30 22.05 22.33 21.60 22.32 0.0M
2022-11-29 21.29 21.61 21.29 21.61 0.0M
2022-11-28 21.20 21.29 21.10 21.17 0.0M
2022-11-25 21.11 21.21 21.02 21.10 0.0M
2022-11-24 21.28 21.28 20.77 21.02 0.0M
2022-11-23 21.30 21.30 21.10 21.21 0.0M
2022-11-22 21.27 21.30 21.12 21.30 0.0M
2022-11-21 21.50 21.50 21.10 21.10 0.1M
2022-11-18 21.30 21.30 21.24 21.29 0.0M
2022-11-17 21.16 21.30 21.16 21.29 0.0M
2022-11-16 21.47 21.50 21.21 21.29 0.0M
2022-11-15 21.48 21.49 21.29 21.49 0.0M
2022-11-14 21.32 21.40 21.27 21.27 0.0M
2022-11-11 21.23 21.30 21.22 21.30 0.0M
2022-11-10 21.31 21.39 21.25 21.39 0.0M
2022-11-09 21.15 21.33 21.10 21.31 0.0M
2022-11-08 21.52 21.56 21.50 21.50 0.0M
2022-11-07 21.36 21.51 21.15 21.51 0.0M
2022-11-04 21.21 21.30 21.21 21.30 0.0M
2022-11-03 21.30 21.30 21.15 21.15 0.0M
2022-11-02 21.36 21.46 21.25 21.25 0.0M
2022-11-01 21.43 21.51 21.37 21.40 0.0M
2022-10-31 21.50 21.50 21.23 21.23 0.0M
2022-10-28 21.37 21.55 21.36 21.55 0.0M
2022-10-27 21.46 21.50 21.35 21.40 0.0M
2022-10-26 21.47 21.47 21.35 21.44 0.0M
2022-10-25 21.51 21.51 21.31 21.35 0.0M
2022-10-24 21.30 21.45 21.15 21.40 0.1M
2022-10-21 21.21 21.47 21.14 21.47 0.0M
2022-10-20 21.10 21.20 21.10 21.16 0.0M
2022-10-19 21.10 21.15 21.00 21.10 0.0M
2022-10-18 21.00 21.17 21.00 21.09 0.0M
2022-10-17 21.00 21.00 20.85 20.85 0.0M
2022-10-14 20.45 20.70 20.45 20.46 0.0M
2022-10-13 20.33 20.48 20.31 20.45 0.0M
2022-10-12 20.51 20.51 20.29 20.44 0.0M
2022-10-11 21.11 21.12 20.70 20.77 0.0M
2022-10-07 21.10 21.16 21.00 21.16 0.0M
2022-10-06 21.05 21.18 21.05 21.11 0.0M
2022-10-05 20.97 21.01 20.97 21.01 0.0M
2022-10-04 20.95 20.99 20.62 20.62 0.0M
2022-10-03 20.90 20.90 20.67 20.76 0.0M
2022-09-30 20.75 20.83 20.67 20.67 0.0M
2022-09-29 20.42 20.85 20.42 20.79 0.0M
2022-09-28 20.99 20.99 20.80 20.98 0.0M
2022-09-27 21.01 21.10 20.90 20.90 0.0M
2022-09-26 21.22 21.22 20.71 20.89 0.0M
2022-09-23 21.36 21.40 21.19 21.33 0.0M
2022-09-22 22.00 22.02 21.56 21.56 0.0M
2022-09-21 22.02 22.18 22.00 22.00 0.0M
2022-09-20 22.25 22.26 21.95 22.00 0.0M
2022-09-19 21.90 22.11 21.83 21.89 0.0M
2022-09-16 22.40 22.40 21.97 21.97 0.0M
2022-09-15 22.44 22.50 22.02 22.02 0.0M
2022-09-14 22.46 22.50 22.36 22.45 0.0M
2022-09-13 22.58 22.66 22.55 22.66 0.0M
2022-09-12 22.70 22.81 22.70 22.75 0.1M
2022-09-09 22.70 22.70 22.70 22.70 0.0M
2022-09-08 22.82 22.85 22.64 22.64 0.0M
2022-09-07 22.77 22.77 22.77 22.77 0.0M
2022-09-01 22.57 22.57 22.51 22.55 0.0M
2022-08-30 22.80 22.85 22.54 22.54 0.0M
2022-08-29 22.69 22.80 22.69 22.80 0.0M
2022-08-26 22.70 22.80 22.70 22.80 0.0M
2022-08-25 22.40 22.68 22.40 22.68 0.0M
2022-08-24 22.68 22.68 22.68 22.68 0.0M
2022-08-23 22.50 22.50 22.37 22.37 0.0M
2022-08-22 22.52 22.69 22.52 22.62 0.0M
2022-08-19 22.79 22.79 22.54 22.64 0.0M
2022-08-18 22.30 22.93 22.30 22.88 0.0M
2022-08-17 22.50 22.65 22.50 22.62 0.0M
2022-08-16 22.75 22.75 22.74 22.74 0.0M
2022-08-15 22.65 22.83 22.65 22.83 0.0M
2022-08-12 22.52 22.69 22.52 22.69 0.0M
2022-08-11 22.20 22.37 22.20 22.37 0.0M
2022-08-10 22.10 22.36 22.07 22.07 0.0M
2022-08-09 22.00 22.10 21.85 22.09 0.1M
2022-08-08 22.25 22.25 22.01 22.02 0.0M
2022-08-05 22.09 22.14 22.00 22.06 0.0M
2022-08-04 21.92 22.40 21.80 22.23 0.0M
2022-08-03 22.00 22.05 22.00 22.05 0.0M
2022-08-02 21.90 21.98 21.87 21.87 0.0M
2022-07-29 21.39 21.80 21.39 21.80 0.0M
2022-07-28 21.42 21.42 21.39 21.42 0.0M
2022-07-26 21.55 21.55 21.39 21.42 0.0M
2022-07-25 21.74 21.74 21.55 21.55 0.0M
2022-07-22 22.15 22.15 21.76 21.76 0.0M
2022-07-21 22.85 22.85 22.11 22.21 0.0M
2022-07-20 23.04 23.04 23.04 23.04 0.0M
2022-07-19 23.35 23.35 23.02 23.02 0.0M
2022-07-18 23.00 23.00 23.00 23.00 0.0M
2022-07-15 23.35 23.35 23.25 23.25 0.0M
2022-07-14 23.25 23.75 23.25 23.75 0.0M
2022-07-13 22.76 23.19 22.76 23.01 0.0M
2022-07-12 23.40 23.45 23.02 23.20 0.0M
2022-07-11 23.40 23.40 23.33 23.40 0.0M
2022-07-07 23.36 23.36 23.36 23.36 0.0M
2022-07-06 23.35 23.40 23.35 23.35 0.0M
2022-07-05 23.50 23.51 23.30 23.35 0.0M
2022-07-04 23.60 23.60 23.52 23.52 0.0M
2022-06-30 23.52 23.52 23.52 23.52 0.0M
2022-06-29 23.80 23.80 23.74 23.74 0.0M
2022-06-28 23.70 23.70 23.65 23.69 0.0M
2022-06-27 23.70 23.81 23.69 23.80 0.0M
2022-06-24 23.75 23.82 23.75 23.82 0.0M
2022-06-23 23.70 23.75 23.50 23.75 0.0M
2022-06-22 23.51 23.80 23.51 23.80 0.0M
2022-06-21 23.69 23.75 23.69 23.75 0.0M
2022-06-20 23.65 23.65 23.65 23.65 0.0M
2022-06-17 23.65 23.83 23.46 23.83 0.0M
2022-06-16 23.80 23.80 23.48 23.70 0.1M
2022-06-15 23.41 23.69 23.41 23.69 0.0M
2022-06-13 24.20 24.20 23.65 23.65 0.0M
2022-06-10 24.75 24.75 24.15 24.30 0.0M
2022-06-09 24.90 25.00 24.75 24.75 0.0M
2022-06-08 24.97 25.00 24.90 24.94 0.0M
2022-06-07 25.01 25.20 25.00 25.19 0.0M
2022-06-06 24.96 25.20 24.96 25.20 0.0M
2022-06-03 24.75 25.11 24.74 25.08 0.0M
2022-06-02 24.60 24.75 24.60 24.75 0.0M
2022-06-01 24.57 24.61 24.55 24.57 0.0M
2022-05-31 24.30 24.69 24.30 24.69 0.0M
2022-05-30 23.90 24.29 23.90 24.15 0.0M
2022-05-27 23.85 23.90 23.69 23.90 0.0M
2022-05-26 23.89 23.89 23.75 23.75 0.0M
2022-05-25 23.70 23.85 23.70 23.85 0.0M
2022-05-24 23.88 23.88 23.72 23.74 0.0M
2022-05-20 23.76 23.87 23.76 23.86 0.0M
2022-05-19 23.69 23.80 23.69 23.80 0.0M
2022-05-18 23.71 23.85 23.69 23.85 0.0M
2022-05-17 23.39 23.52 23.32 23.32 0.0M
2022-05-16 23.00 23.00 23.00 23.00 0.0M
2022-05-13 22.45 22.55 22.45 22.55 0.0M
2022-05-12 22.50 22.51 22.33 22.46 0.0M
2022-05-11 22.50 22.51 22.50 22.51 0.0M
2022-05-10 23.01 23.01 22.45 22.45 0.0M
2022-05-09 23.03 23.10 23.00 23.00 0.0M
2022-05-06 23.25 23.26 23.22 23.25 0.0M
2022-05-05 23.02 23.25 23.02 23.25 0.0M
2022-05-04 23.23 23.44 23.23 23.44 0.0M
2022-05-03 22.86 23.24 22.86 23.16 0.0M
2022-05-02 22.99 22.99 22.65 22.65 0.0M
2022-04-29 22.79 23.00 22.78 22.83 0.0M
2022-04-28 20.68 22.57 20.68 22.57 0.0M
2022-04-27 22.50 22.50 21.91 21.91 0.0M
2022-04-26 23.09 23.22 22.31 22.33 0.0M
2022-04-25 22.96 23.10 22.96 23.10 0.0M
2022-04-22 23.89 23.95 23.50 23.69 0.0M
2022-04-21 23.93 24.00 23.87 23.87 0.0M
2022-04-20 23.94 23.95 23.90 23.93 0.0M
2022-04-19 23.99 24.10 23.90 23.97 0.0M
2022-04-18 23.87 24.00 23.86 23.86 0.0M
2022-04-14 24.02 24.15 24.00 24.03 0.0M
2022-04-13 23.72 24.03 23.72 24.02 0.0M
2022-04-12 23.66 23.70 23.65 23.70 0.0M
2022-04-11 24.02 24.02 23.60 23.78 0.0M
2022-04-08 24.62 24.62 24.00 24.00 0.0M
2022-04-07 24.40 24.70 23.88 23.88 0.0M
2022-04-06 24.61 24.84 24.61 24.82 0.0M
2022-04-05 24.44 24.90 24.44 24.85 0.0M
2022-04-04 24.84 24.84 24.57 24.78 0.0M
2022-03-31 24.74 24.81 24.69 24.78 0.0M
2022-03-30 24.30 24.55 24.30 24.55 0.0M
2022-03-29 24.30 24.41 24.30 24.32 0.4M
2022-03-28 24.31 24.38 24.24 24.24 0.0M
2022-03-25 24.59 24.59 24.27 24.27 0.1M
2022-03-24 24.57 24.61 24.49 24.52 0.0M
2022-03-23 24.53 24.54 24.53 24.54 0.0M
2022-03-22 24.48 24.65 24.44 24.53 0.0M
2022-03-21 24.28 24.54 24.28 24.43 0.0M
2022-03-18 24.15 24.32 24.14 24.32 0.0M
2022-03-17 23.82 24.00 23.82 24.00 0.0M
2022-03-16 23.50 23.78 23.50 23.73 0.0M
2022-03-15 23.61 23.64 23.43 23.64 0.0M
2022-03-14 23.78 23.78 23.59 23.67 0.0M
2022-03-11 23.75 23.75 23.65 23.65 0.0M
2022-03-10 23.80 23.80 23.40 23.40 0.0M
2022-03-09 23.43 23.70 23.43 23.70 0.0M
2022-03-08 23.49 23.65 23.30 23.65 0.0M
2022-03-07 24.15 24.37 23.72 23.80 0.0M
2022-03-04 24.25 24.25 24.01 24.01 0.0M
2022-03-03 24.45 24.46 24.14 24.14 0.0M
2022-03-02 24.36 24.50 24.29 24.45 0.0M
2022-03-01 24.66 24.66 24.26 24.65 0.0M
2022-02-28 24.85 24.85 24.72 24.72 0.0M
2022-02-25 24.69 25.08 24.69 25.08 0.0M
2022-02-24 24.65 24.67 24.58 24.67 0.0M
2022-02-23 24.71 24.71 24.71 24.71 0.0M
2022-02-22 24.71 24.71 24.70 24.70 0.0M
2022-02-18 24.77 24.77 24.70 24.76 0.0M
2022-02-17 24.70 24.70 24.70 24.70 0.0M
2022-02-16 24.68 24.70 24.52 24.55 0.0M
2022-02-15 24.71 24.71 24.65 24.69 0.0M
2022-02-14 24.88 24.92 24.70 24.70 0.0M
2022-02-11 24.86 25.00 24.84 24.85 0.0M
2022-02-10 25.17 25.17 25.04 25.04 0.0M
2022-02-09 25.23 25.24 25.17 25.17 0.0M
2022-02-08 25.05 25.17 25.05 25.15 0.0M
2022-02-07 25.20 25.20 25.10 25.10 0.0M
2022-02-04 25.11 25.11 25.10 25.10 0.0M
2022-02-03 25.17 25.17 24.93 25.04 0.0M
2022-02-02 25.15 25.15 24.95 24.95 0.0M
2022-02-01 24.95 25.13 24.90 24.91 0.0M
2022-01-31 24.99 24.99 24.95 24.95 0.0M
2022-01-28 25.09 25.10 25.04 25.10 0.0M
2022-01-27 24.88 24.92 24.88 24.90 0.0M
2022-01-26 24.81 24.81 24.81 24.81 0.0M
2022-01-25 24.86 24.86 24.73 24.73 0.0M
2022-01-24 25.00 25.00 24.70 24.79 0.0M
2022-01-21 25.30 25.30 25.01 25.01 0.0M
2022-01-19 25.20 25.40 25.20 25.40 0.0M
2022-01-18 25.17 25.25 25.16 25.25 0.0M
2022-01-17 25.25 25.25 25.15 25.25 0.0M
2022-01-14 25.13 25.25 25.13 25.25 0.0M
2022-01-13 25.12 25.30 25.05 25.30 0.0M
2022-01-12 25.09 25.15 25.09 25.12 0.0M
2022-01-11 25.05 25.10 25.03 25.10 0.0M
2022-01-10 25.01 25.15 25.01 25.05 0.0M
2022-01-07 24.94 25.04 24.94 24.99 0.0M
2022-01-06 24.85 24.85 24.85 24.85 0.0M
2022-01-05 24.75 24.95 24.75 24.95 0.0M
2022-01-04 24.62 24.70 24.60 24.67 0.0M