Brookfield Asset Cl A 32 Cum Prf (BN_pfa)

BN_pfa
🏛️ Kanada →
25.57
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 24.21 24.72 24.21 24.72 0.0M
2021-12-30 24.22 24.40 24.21 24.40 0.0M
2021-12-29 24.12 24.12 23.95 24.01 0.0M
2021-12-24 24.11 24.11 24.10 24.10 0.0M
2021-12-23 23.58 23.86 23.58 23.86 0.0M
2021-12-22 23.40 23.66 23.40 23.62 0.0M
2021-12-21 23.36 23.45 23.16 23.40 0.0M
2021-12-20 23.65 23.65 23.33 23.33 0.0M
2021-12-17 23.71 23.75 23.60 23.65 0.0M
2021-12-16 23.80 23.80 23.62 23.70 0.0M
2021-12-15 24.36 24.36 23.90 23.92 0.0M
2021-12-14 24.36 24.38 24.00 24.32 0.0M
2021-12-13 24.52 24.70 24.52 24.70 0.0M
2021-12-10 24.75 24.75 24.70 24.75 0.0M
2021-12-09 24.81 24.81 24.71 24.75 0.0M
2021-12-08 24.65 24.75 24.65 24.75 0.0M
2021-12-07 24.59 24.70 24.56 24.70 0.0M
2021-12-06 24.13 24.61 24.13 24.45 0.0M
2021-12-03 24.75 24.82 24.47 24.47 0.0M
2021-12-02 24.78 24.78 24.71 24.75 0.0M
2021-12-01 24.90 24.96 24.82 24.82 0.0M
2021-11-30 24.92 24.97 24.68 24.68 0.0M
2021-11-29 25.02 25.02 24.91 24.91 0.0M
2021-11-26 25.06 25.06 24.72 24.90 0.0M
2021-11-25 25.32 25.32 25.22 25.22 0.0M
2021-11-24 25.22 25.31 25.21 25.21 0.0M
2021-11-23 25.21 25.22 25.21 25.22 0.0M
2021-11-22 25.20 25.25 25.20 25.25 0.0M
2021-11-19 25.30 25.30 25.30 25.30 0.0M
2021-11-18 25.37 25.38 25.26 25.26 0.0M
2021-11-17 25.40 25.49 25.40 25.42 0.0M
2021-11-16 25.50 25.70 25.47 25.47 0.0M
2021-11-15 25.68 25.69 25.37 25.68 0.0M
2021-11-12 25.57 25.74 25.57 25.74 0.0M
2021-11-11 25.56 25.57 25.56 25.57 0.0M
2021-11-10 25.63 25.73 25.63 25.65 0.0M
2021-11-09 25.45 25.61 25.45 25.55 0.0M
2021-11-08 25.54 25.65 25.48 25.48 0.0M
2021-11-05 25.45 25.55 25.23 25.55 0.0M
2021-11-04 25.42 25.60 25.42 25.50 0.0M
2021-11-03 25.64 25.65 25.64 25.64 0.0M
2021-11-02 25.24 25.60 25.24 25.55 0.0M
2021-11-01 25.50 25.55 25.33 25.50 0.0M
2021-10-29 25.35 25.55 25.35 25.55 0.0M
2021-10-28 25.43 25.45 25.31 25.45 0.0M
2021-10-27 25.30 25.42 25.30 25.41 0.0M
2021-10-26 25.34 25.34 25.26 25.26 0.0M
2021-10-25 25.35 25.35 25.24 25.30 0.0M
2021-10-22 25.19 25.30 25.06 25.06 0.0M
2021-10-21 25.09 25.19 25.07 25.19 0.0M
2021-10-20 25.10 25.10 25.05 25.10 0.0M
2021-10-19 25.10 25.10 25.00 25.09 0.0M
2021-10-18 25.08 25.09 25.00 25.09 0.0M
2021-10-15 25.15 25.20 25.01 25.08 0.0M
2021-10-14 25.14 25.20 25.14 25.19 0.0M
2021-10-13 25.36 25.36 25.11 25.13 0.0M
2021-10-12 25.47 25.47 25.37 25.37 0.0M
2021-10-08 25.34 25.38 25.32 25.38 0.0M
2021-10-07 25.27 25.27 25.26 25.26 0.0M
2021-10-06 25.36 25.36 25.20 25.20 0.0M
2021-10-05 25.35 25.50 25.35 25.42 0.0M
2021-10-04 25.29 25.40 25.28 25.40 0.0M
2021-10-01 25.24 25.45 25.21 25.44 0.0M
2021-09-30 25.11 25.21 25.11 25.19 0.0M
2021-09-29 25.10 25.15 25.05 25.12 0.0M
2021-09-28 24.90 25.11 24.90 25.10 0.0M
2021-09-27 24.89 24.90 24.88 24.90 0.0M
2021-09-24 24.80 24.89 24.80 24.89 0.0M
2021-09-23 24.80 24.86 24.80 24.82 0.0M
2021-09-22 24.76 24.84 24.54 24.54 0.0M
2021-09-21 24.75 24.79 24.74 24.76 0.0M
2021-09-20 24.93 24.93 24.90 24.90 0.0M
2021-09-17 24.90 24.90 24.89 24.90 0.0M
2021-09-16 24.89 24.89 24.79 24.89 0.0M
2021-09-15 24.85 24.85 24.80 24.83 0.0M
2021-09-14 24.85 24.85 24.75 24.80 0.0M
2021-09-13 24.95 25.08 24.95 25.08 0.0M
2021-09-10 24.94 24.95 24.94 24.95 0.0M
2021-09-09 25.00 25.00 24.91 24.91 0.0M
2021-09-08 25.00 25.05 24.89 24.90 0.0M
2021-09-07 25.00 25.10 25.00 25.05 0.0M
2021-09-03 25.00 25.09 25.00 25.05 0.0M
2021-09-02 25.10 25.10 25.02 25.10 0.0M
2021-09-01 25.23 25.23 25.10 25.10 0.0M
2021-08-31 25.09 25.10 25.08 25.08 0.0M
2021-08-30 24.92 25.24 24.92 25.19 0.0M
2021-08-27 24.91 25.09 24.91 25.09 0.0M
2021-08-26 24.87 24.87 24.82 24.87 0.0M
2021-08-25 24.77 24.90 24.77 24.90 0.0M
2021-08-24 24.66 24.80 24.65 24.80 0.0M
2021-08-23 24.56 24.70 24.54 24.70 0.0M
2021-08-20 24.46 24.46 24.46 24.46 0.0M
2021-08-19 24.60 24.60 24.50 24.50 0.0M
2021-08-18 24.60 24.62 24.50 24.62 0.0M
2021-08-17 24.58 24.59 24.50 24.57 0.0M
2021-08-16 24.51 24.60 24.49 24.60 0.0M
2021-08-13 24.45 24.47 24.36 24.47 0.0M
2021-08-12 24.39 24.46 24.35 24.46 0.0M
2021-08-11 24.53 24.60 24.40 24.47 0.0M
2021-08-10 24.53 24.53 24.50 24.50 0.0M
2021-08-09 24.58 24.59 24.48 24.59 0.0M
2021-08-06 24.55 24.60 24.46 24.46 0.0M
2021-08-05 24.50 24.55 24.47 24.55 0.0M
2021-08-04 24.51 24.57 24.50 24.50 0.0M
2021-08-03 24.62 24.62 24.51 24.60 0.0M
2021-07-30 24.59 24.65 24.50 24.65 0.0M
2021-07-29 24.12 24.61 24.12 24.61 0.0M
2021-07-28 24.31 24.44 24.30 24.40 0.0M
2021-07-27 24.00 24.32 24.00 24.32 0.0M
2021-07-26 24.15 24.20 24.10 24.20 0.0M
2021-07-23 24.21 24.21 24.00 24.07 0.0M
2021-07-22 24.10 24.11 24.00 24.01 0.0M
2021-07-21 23.95 23.96 23.94 23.94 0.0M
2021-07-20 23.94 24.02 23.89 23.95 0.0M
2021-07-19 24.03 24.03 23.94 23.95 0.0M
2021-07-16 24.14 24.20 24.00 24.11 0.0M
2021-07-15 24.11 24.25 24.11 24.19 0.0M
2021-07-14 24.20 24.20 24.20 24.20 0.0M
2021-07-13 24.11 24.17 24.11 24.17 0.0M
2021-07-12 24.13 24.15 24.00 24.15 0.0M
2021-07-09 24.00 24.15 24.00 24.15 0.0M
2021-07-08 24.33 24.33 24.15 24.15 0.0M
2021-07-07 24.29 24.61 24.29 24.33 0.0M
2021-07-06 24.15 24.35 24.15 24.35 0.0M
2021-07-05 24.24 24.25 24.23 24.25 0.0M
2021-07-02 24.27 24.27 24.20 24.24 0.0M
2021-06-30 24.47 24.50 24.35 24.50 0.0M
2021-06-29 24.34 24.39 24.29 24.39 0.0M
2021-06-28 24.46 24.46 24.35 24.35 0.0M
2021-06-25 24.32 24.35 24.32 24.35 0.0M
2021-06-24 23.84 24.39 23.84 24.39 0.0M
2021-06-23 23.84 23.92 23.72 23.80 0.0M
2021-06-22 23.70 23.76 23.70 23.72 0.0M
2021-06-21 24.05 24.05 23.84 23.84 0.0M
2021-06-18 24.20 24.20 24.03 24.14 0.0M
2021-06-17 24.55 24.55 24.23 24.23 0.0M
2021-06-16 24.85 24.85 24.57 24.57 0.0M
2021-06-15 24.65 24.70 24.46 24.70 0.0M
2021-06-14 24.70 24.84 24.58 24.65 0.0M
2021-06-11 24.89 24.89 24.83 24.85 0.0M
2021-06-10 24.90 24.99 24.66 24.85 0.0M
2021-06-09 24.81 24.95 24.80 24.86 0.0M
2021-06-08 24.82 24.95 24.65 24.74 0.0M
2021-06-07 24.95 24.98 24.82 24.82 0.0M
2021-06-04 24.99 24.99 24.82 24.93 0.0M
2021-06-03 24.88 24.94 24.77 24.94 0.0M
2021-06-02 24.95 24.99 24.80 24.95 0.1M
2021-06-01 24.76 25.00 24.75 24.95 0.0M
2021-05-31 24.60 24.94 24.60 24.94 0.0M
2021-05-28 24.95 25.00 24.75 24.87 0.0M
2021-05-27 24.27 24.95 24.27 24.95 0.0M
2021-05-26 24.35 24.65 24.35 24.64 0.0M
2021-05-25 24.54 24.54 24.24 24.35 0.0M
2021-05-21 24.32 24.45 24.20 24.38 0.0M
2021-05-20 24.25 24.49 24.25 24.39 0.0M
2021-05-19 24.20 24.24 24.20 24.20 0.0M
2021-05-18 24.12 24.18 24.05 24.12 0.0M
2021-05-17 24.30 24.40 24.05 24.12 0.0M
2021-05-14 24.34 24.34 24.23 24.23 0.0M
2021-05-13 24.15 24.20 23.97 24.20 0.0M
2021-05-12 24.19 24.19 24.11 24.11 0.0M
2021-05-11 24.09 24.30 24.09 24.12 0.0M
2021-05-10 24.15 24.25 24.15 24.23 0.0M
2021-05-07 24.20 24.25 24.08 24.08 0.0M
2021-05-06 24.13 24.25 24.13 24.18 0.0M
2021-05-05 23.91 24.18 23.91 24.15 0.0M
2021-05-04 23.95 23.95 23.80 23.81 0.0M
2021-05-03 23.78 23.80 23.61 23.78 0.0M
2021-04-30 23.49 23.65 23.32 23.65 0.0M
2021-04-29 23.18 23.50 23.18 23.50 0.0M
2021-04-28 23.36 23.36 23.05 23.16 0.0M
2021-04-27 22.97 23.16 22.97 23.06 0.0M
2021-04-26 22.93 22.97 22.93 22.97 0.0M
2021-04-23 23.09 23.17 23.05 23.16 0.0M
2021-04-22 23.14 23.14 23.02 23.03 0.0M
2021-04-21 23.00 23.05 22.90 22.99 0.0M
2021-04-20 22.89 22.99 22.89 22.99 0.0M
2021-04-19 22.93 23.05 22.88 22.90 0.1M
2021-04-16 22.89 23.10 22.89 22.93 0.0M
2021-04-15 22.91 23.09 22.86 23.07 0.0M
2021-04-14 22.92 22.92 22.85 22.91 0.0M
2021-04-13 22.85 22.85 22.80 22.85 0.0M
2021-04-12 22.70 22.93 22.70 22.92 0.0M
2021-04-09 22.68 22.86 22.68 22.80 0.0M
2021-04-08 22.56 22.60 22.55 22.59 0.0M
2021-04-07 22.50 22.74 22.50 22.52 0.0M
2021-04-06 22.62 22.75 22.50 22.54 0.1M
2021-04-05 22.80 22.80 22.35 22.51 0.0M
2021-04-01 22.81 22.83 22.70 22.70 0.0M
2021-03-31 22.98 22.98 22.86 22.91 0.0M
2021-03-30 22.78 22.90 22.75 22.76 0.0M
2021-03-29 23.29 23.29 22.84 22.89 0.0M
2021-03-26 23.00 23.00 22.70 22.95 0.1M
2021-03-25 22.90 23.01 22.78 22.78 0.0M
2021-03-24 23.17 23.26 22.90 22.90 0.0M
2021-03-23 22.87 22.96 22.87 22.95 0.0M
2021-03-22 22.74 23.00 22.74 23.00 0.0M
2021-03-19 23.47 23.47 22.65 22.75 0.0M
2021-03-18 23.10 23.15 22.95 22.95 0.0M
2021-03-17 23.17 23.17 23.00 23.10 0.0M
2021-03-16 23.01 23.19 23.01 23.19 0.0M
2021-03-15 22.81 23.23 22.64 23.20 0.0M
2021-03-12 23.20 23.20 22.65 22.95 0.0M
2021-03-11 22.99 23.16 22.99 23.16 0.0M
2021-03-10 23.68 23.68 22.80 22.80 0.0M
2021-03-09 22.78 22.89 22.68 22.68 0.0M
2021-03-08 22.35 22.82 22.35 22.61 0.0M
2021-03-05 22.35 22.48 22.35 22.35 0.0M
2021-03-04 22.77 22.77 22.25 22.35 0.0M
2021-03-03 22.70 22.81 22.70 22.77 0.0M
2021-03-02 22.91 22.96 22.58 22.71 0.0M
2021-03-01 22.46 22.76 22.25 22.56 0.0M
2021-02-26 22.49 22.49 22.26 22.39 0.0M
2021-02-25 22.35 22.73 22.18 22.63 0.0M
2021-02-24 22.30 22.31 22.29 22.30 0.0M
2021-02-23 22.30 22.35 22.25 22.25 0.1M
2021-02-22 22.26 22.40 22.26 22.30 0.0M
2021-02-19 22.20 22.46 22.17 22.18 0.0M
2021-02-18 22.40 22.40 22.10 22.17 0.0M
2021-02-17 21.95 22.00 21.75 22.00 0.0M
2021-02-16 21.55 22.00 21.55 21.99 0.0M
2021-02-12 20.72 21.69 20.72 21.55 0.0M
2021-02-11 20.57 20.83 20.57 20.79 0.0M
2021-02-10 20.63 20.68 20.57 20.57 0.0M
2021-02-09 20.53 20.62 20.53 20.62 0.0M
2021-02-08 20.55 20.70 20.55 20.55 0.1M
2021-02-05 20.59 20.69 20.53 20.56 0.0M
2021-02-04 20.59 20.59 20.56 20.56 0.0M
2021-02-03 20.51 20.56 20.36 20.43 0.0M
2021-02-02 20.25 20.46 20.25 20.46 0.0M
2021-02-01 20.31 20.31 20.19 20.20 0.0M
2021-01-29 20.48 20.48 20.30 20.30 0.0M
2021-01-28 20.09 20.19 20.09 20.18 0.0M
2021-01-27 20.01 20.27 20.01 20.07 0.0M
2021-01-26 20.01 20.20 20.01 20.20 0.0M
2021-01-25 20.10 20.14 20.01 20.11 0.0M
2021-01-22 20.20 20.20 20.01 20.01 0.0M
2021-01-21 20.00 20.25 20.00 20.17 0.0M
2021-01-20 20.00 20.08 19.95 20.00 0.0M
2021-01-19 19.91 20.00 19.86 20.00 0.0M
2021-01-18 19.71 19.90 19.71 19.90 0.1M
2021-01-15 19.71 19.79 19.71 19.79 0.0M
2021-01-14 19.61 19.62 19.59 19.62 0.0M
2021-01-13 19.56 19.72 19.56 19.72 0.0M
2021-01-12 19.71 19.71 19.15 19.65 0.0M
2021-01-11 19.60 19.62 19.52 19.61 0.0M
2021-01-08 19.50 19.60 19.48 19.60 0.0M
2021-01-07 19.48 19.49 19.33 19.49 0.0M
2021-01-06 19.25 19.44 19.24 19.43 0.0M
2021-01-05 19.13 19.24 19.10 19.20 0.0M
2021-01-04 19.15 19.15 19.04 19.05 0.0M