Brookfield Asset Managemnt 18 Prf (BN_pn)

BN_pn
🏛️ Canada →
20.54
Dernière Mise à Jour: 2025-10-01
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
2025-10-01 20.49 20.65 20.49 20.54 0.1M
2025-09-30 20.36 20.52 20.33 20.49 0.0M
2025-09-29 20.37 20.37 20.37 20.37 0.0M
2025-09-26 20.27 20.58 20.25 20.58 0.0M
2025-09-25 20.59 20.65 20.50 20.53 0.0M
2025-09-24 20.58 20.61 20.58 20.61 0.0M
2025-09-23 20.65 20.65 20.52 20.58 0.0M
2025-09-22 20.54 20.80 20.54 20.69 0.0M
2025-09-19 20.79 20.79 20.70 20.70 0.0M
2025-09-18 20.81 20.85 20.80 20.80 0.0M
2025-09-17 20.89 20.91 20.84 20.84 0.0M
2025-09-16 20.90 20.90 20.90 20.90 0.0M
2025-09-15 21.28 21.28 20.92 20.95 0.0M
2025-09-12 21.16 21.22 21.10 21.22 0.0M
2025-09-11 21.10 21.10 21.10 21.10 0.0M
2025-09-10 21.04 21.10 21.04 21.10 0.0M
2025-09-09 20.92 21.08 20.92 21.08 0.0M
2025-09-08 21.00 21.00 20.92 20.92 0.0M
2025-09-05 21.05 21.05 20.90 21.05 0.0M
2025-09-04 20.85 20.90 20.85 20.90 0.0M
2025-09-03 20.99 20.99 20.90 20.93 0.0M
2025-09-02 20.90 20.90 20.76 20.82 0.0M
2025-08-29 21.05 21.05 20.76 20.79 0.0M
2025-08-28 21.16 21.16 20.85 20.97 0.0M
2025-08-27 21.00 21.15 21.00 21.15 0.1M
2025-08-26 20.98 20.98 20.98 20.98 0.0M
2025-08-25 21.06 21.06 21.05 21.05 0.0M
2025-08-22 21.06 21.06 21.06 21.06 0.0M
2025-08-21 21.05 21.05 21.05 21.05 0.0M
2025-08-20 21.01 21.01 21.01 21.01 0.0M
2025-08-19 21.01 21.01 21.00 21.01 0.0M
2025-08-18 20.85 21.10 20.85 21.00 0.0M
2025-08-15 20.93 20.93 20.85 20.85 0.0M
2025-08-14 20.84 20.90 20.80 20.89 0.0M
2025-08-13 20.90 20.90 20.90 20.90 0.0M
2025-08-12 20.96 20.96 20.96 20.96 0.0M
2025-08-11 21.00 21.05 21.00 21.02 0.0M
2025-08-08 20.92 21.00 20.92 21.00 0.0M
2025-08-07 20.96 20.98 20.90 20.98 0.0M
2025-08-06 20.92 20.98 20.86 20.98 0.0M
2025-08-05 20.78 20.78 20.78 20.78 0.0M
2025-08-01 20.78 20.78 20.78 20.78 0.0M
2025-07-31 21.00 21.00 20.75 20.78 0.0M
2025-07-30 20.24 20.55 20.24 20.55 0.0M
2025-07-29 20.28 20.44 20.28 20.44 0.0M
2025-07-28 20.27 20.28 20.27 20.28 0.0M
2025-07-25 20.22 20.28 20.22 20.28 0.0M
2025-07-24 20.22 20.22 20.22 20.22 0.0M
2025-07-23 20.16 20.16 20.16 20.16 0.0M
2025-07-22 20.02 20.16 20.01 20.16 0.0M
2025-07-21 19.99 20.10 19.95 20.10 0.0M
2025-07-18 20.11 20.20 19.99 20.00 0.0M
2025-07-17 20.10 20.10 20.08 20.10 0.0M
2025-07-16 20.13 20.13 20.11 20.11 0.0M
2025-07-15 20.15 20.15 20.10 20.13 0.0M
2025-07-14 20.00 20.15 20.00 20.15 0.0M
2025-07-11 20.10 20.15 20.08 20.15 0.0M
2025-07-10 20.01 20.10 20.01 20.09 0.0M
2025-07-09 19.95 20.02 19.93 20.02 0.0M
2025-07-08 19.99 20.00 19.96 19.96 0.0M
2025-07-07 20.05 20.05 19.96 20.00 0.0M
2025-07-04 20.08 20.20 20.06 20.09 0.0M
2025-07-03 20.25 20.25 20.21 20.21 0.0M
2025-07-02 19.80 20.36 19.80 20.23 0.0M
2025-06-30 19.74 19.88 19.74 19.85 0.0M
2025-06-27 19.70 19.75 19.65 19.75 0.0M
2025-06-26 19.68 19.70 19.68 19.70 0.0M
2025-06-25 19.57 19.65 19.57 19.64 0.0M
2025-06-24 19.50 19.58 19.50 19.57 0.0M
2025-06-23 19.43 19.50 19.43 19.50 0.0M
2025-06-20 19.55 19.56 19.52 19.52 0.0M
2025-06-19 19.51 19.51 19.50 19.50 0.0M
2025-06-18 19.42 19.45 19.41 19.43 0.0M
2025-06-17 19.47 19.48 19.43 19.43 0.0M
2025-06-16 19.61 19.61 19.58 19.58 0.0M
2025-06-13 19.44 19.63 19.44 19.60 0.0M
2025-06-12 19.89 19.96 19.81 19.87 0.0M
2025-06-11 19.93 19.97 19.89 19.89 0.0M
2025-06-10 19.93 19.95 19.89 19.95 0.0M
2025-06-09 19.90 19.94 19.90 19.90 0.0M
2025-06-06 19.82 19.93 19.82 19.93 0.0M
2025-06-05 19.89 19.97 19.89 19.93 0.0M
2025-06-04 19.87 19.87 19.86 19.87 0.0M
2025-06-03 19.80 19.89 19.79 19.89 0.0M
2025-06-02 19.71 19.83 19.70 19.78 0.0M
2025-05-30 19.42 19.64 19.42 19.58 0.0M
2025-05-29 19.37 19.45 19.36 19.44 0.0M
2025-05-28 19.27 19.38 19.18 19.38 0.0M
2025-05-27 19.40 19.40 19.26 19.26 0.0M
2025-05-26 19.38 19.41 19.38 19.40 0.0M
2025-05-23 19.36 19.46 19.35 19.35 0.0M
2025-05-22 19.35 19.39 19.33 19.38 0.0M
2025-05-21 19.35 19.40 19.35 19.36 0.0M
2025-05-20 19.47 19.50 19.43 19.44 0.0M
2025-05-16 19.49 19.50 19.49 19.50 0.0M
2025-05-15 19.56 19.56 19.52 19.52 0.0M
2025-05-14 19.65 19.65 19.56 19.61 0.0M
2025-05-13 19.65 19.65 19.65 19.65 0.0M
2025-05-12 19.41 19.59 19.41 19.50 0.0M
2025-05-09 19.34 19.44 19.31 19.39 0.0M
2025-05-08 19.31 19.38 19.30 19.34 0.0M
2025-05-07 19.09 19.18 19.09 19.18 0.0M
2025-05-06 19.10 19.13 19.05 19.07 0.0M
2025-05-05 19.02 19.11 19.02 19.10 0.0M
2025-05-02 19.10 19.10 19.10 19.10 0.0M
2025-05-01 18.74 19.06 18.74 19.06 0.0M
2025-04-30 18.62 18.69 18.62 18.69 0.0M
2025-04-29 18.83 18.83 18.57 18.71 0.0M
2025-04-25 18.87 18.89 18.62 18.82 0.0M
2025-04-24 18.84 18.85 18.75 18.85 0.0M
2025-04-23 18.80 18.90 18.80 18.90 0.0M
2025-04-22 18.89 18.89 18.80 18.80 0.0M
2025-04-21 18.75 18.75 18.75 18.75 0.0M
2025-04-17 18.69 18.88 18.69 18.79 0.0M
2025-04-16 19.01 19.09 18.70 18.87 0.0M
2025-04-15 18.95 19.00 18.95 19.00 0.0M
2025-04-14 18.25 18.93 18.25 18.93 0.0M
2025-04-11 18.71 18.71 18.71 18.71 0.0M
2025-04-10 18.50 18.55 18.25 18.25 0.0M
2025-04-09 18.55 18.79 17.99 18.79 0.0M
2025-04-08 18.99 18.99 18.63 18.63 0.0M
2025-04-07 18.70 18.70 18.13 18.49 0.0M
2025-04-04 19.75 19.75 19.00 19.00 0.0M
2025-04-03 19.80 19.84 19.80 19.84 0.0M
2025-04-02 19.75 19.90 19.75 19.90 0.0M
2025-04-01 19.92 19.92 19.92 19.92 0.0M
2025-03-31 19.82 19.82 19.82 19.82 0.0M
2025-03-28 19.63 19.69 19.62 19.69 0.0M
2025-03-27 19.72 19.75 19.72 19.75 0.0M
2025-03-25 19.71 19.81 19.70 19.75 0.0M
2025-03-24 19.94 19.94 19.90 19.90 0.0M
2025-03-21 19.95 19.95 19.95 19.95 0.0M
2025-03-20 20.03 20.05 19.96 20.04 0.0M
2025-03-19 20.00 20.08 20.00 20.08 0.0M
2025-03-18 19.86 20.03 19.86 20.03 0.0M
2025-03-17 20.01 20.05 19.95 20.05 0.0M
2025-03-14 19.86 19.86 19.84 19.85 0.0M
2025-03-13 19.86 20.03 19.86 20.00 0.0M
2025-03-12 19.99 20.03 19.99 20.03 0.0M
2025-03-11 19.98 20.09 19.96 20.00 0.0M
2025-03-10 20.00 20.00 20.00 20.00 0.0M
2025-03-07 20.00 20.00 19.88 20.00 0.0M
2025-03-05 20.11 20.12 20.00 20.12 0.0M
2025-03-04 20.20 20.20 19.90 20.12 0.0M
2025-03-03 20.08 20.20 20.08 20.20 0.0M
2025-02-28 19.96 20.14 19.96 20.14 0.0M
2025-02-27 19.98 20.00 19.78 19.95 0.0M
2025-02-26 19.89 19.99 19.81 19.98 0.0M
2025-02-25 20.00 20.01 19.82 20.01 0.0M
2025-02-21 20.00 20.00 19.84 19.87 0.0M
2025-02-20 20.06 20.06 19.90 19.92 0.0M
2025-02-18 19.90 19.90 19.90 19.90 0.0M
2025-02-14 20.00 20.00 19.88 19.96 0.0M
2025-02-13 19.81 19.81 19.80 19.80 0.0M
2025-02-12 19.84 19.84 19.84 19.84 0.0M
2025-02-11 20.02 20.05 20.02 20.05 0.0M
2025-02-10 20.22 20.25 20.16 20.18 0.0M
2025-02-07 20.10 20.18 20.10 20.18 0.0M
2025-02-06 19.60 20.00 19.60 20.00 0.0M
2025-02-05 19.70 19.79 19.70 19.79 0.0M
2025-02-04 19.66 19.80 19.66 19.79 0.0M
2025-02-03 19.64 19.74 19.56 19.74 0.0M
2025-01-31 19.61 19.80 19.55 19.79 0.0M
2025-01-30 19.64 19.65 19.52 19.61 0.0M
2025-01-29 19.58 19.59 19.56 19.59 0.0M
2025-01-28 19.63 19.69 19.62 19.69 0.0M
2025-01-27 19.46 19.58 19.46 19.58 0.0M
2025-01-24 19.31 19.45 19.31 19.45 0.0M
2025-01-23 19.48 19.48 19.47 19.47 0.0M
2025-01-22 19.50 19.50 19.45 19.45 0.0M
2025-01-21 19.50 19.56 19.50 19.55 0.0M
2025-01-20 19.29 19.44 19.29 19.40 0.0M
2025-01-17 19.38 19.46 19.36 19.36 0.0M
2025-01-16 19.16 19.35 19.16 19.35 0.0M
2025-01-15 19.08 19.20 19.07 19.20 0.0M
2025-01-14 19.10 19.15 19.00 19.00 0.0M
2025-01-13 19.25 19.28 19.07 19.28 0.0M
2025-01-10 19.30 19.32 19.20 19.27 0.0M
2025-01-09 19.34 19.39 19.29 19.37 0.0M
2025-01-08 19.18 19.33 19.18 19.33 0.0M
2025-01-07 19.03 19.26 19.03 19.26 0.0M
2025-01-06 19.03 19.10 18.98 19.10 0.0M
2025-01-03 18.90 19.08 18.89 19.08 0.0M
2025-01-02 18.80 18.91 18.80 18.91 0.0M