Brookfield Asset Management Inc Pref C (BN_pc)

BN_pc
🏛️ Kanada →
12.70
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
2024-12-31 12.30 12.30 12.11 12.11 0.0M
2024-12-30 12.20 12.29 12.20 12.29 0.0M
2024-12-27 12.25 12.25 12.18 12.18 0.0M
2024-12-24 12.25 12.25 12.25 12.25 0.0M
2024-12-23 12.27 12.28 12.20 12.28 0.0M
2024-12-20 12.27 12.28 12.27 12.28 0.0M
2024-12-19 12.35 12.35 12.28 12.29 0.0M
2024-12-18 12.32 12.32 12.30 12.32 0.0M
2024-12-17 12.30 12.30 12.30 12.30 0.0M
2024-12-16 12.37 12.37 12.36 12.36 0.0M
2024-12-13 12.48 12.48 12.33 12.33 0.0M
2024-12-12 12.45 12.55 12.45 12.55 0.0M
2024-12-11 12.50 12.50 12.43 12.46 0.0M
2024-12-10 12.55 12.56 12.55 12.55 0.0M
2024-12-09 12.49 12.58 12.49 12.57 0.0M
2024-12-06 12.35 12.45 12.35 12.45 0.0M
2024-12-05 12.30 12.43 12.30 12.38 0.0M
2024-12-04 12.17 12.23 12.17 12.23 0.0M
2024-12-03 12.14 12.20 12.14 12.20 0.0M
2024-11-29 12.15 12.15 12.15 12.15 0.0M
2024-11-28 11.90 12.19 11.90 12.19 0.0M
2024-11-27 11.84 11.84 11.80 11.81 0.0M
2024-11-26 11.71 11.73 11.70 11.72 0.0M
2024-11-25 11.88 11.90 11.88 11.90 0.0M
2024-11-22 11.70 11.89 11.70 11.89 0.0M
2024-11-21 11.55 11.68 11.55 11.68 0.0M
2024-11-20 11.41 11.55 11.41 11.55 0.0M
2024-11-19 11.44 11.50 11.44 11.50 0.0M
2024-11-15 11.40 11.41 11.36 11.36 0.0M
2024-11-14 11.35 11.35 11.35 11.35 0.0M
2024-11-13 11.36 11.36 11.35 11.35 0.0M
2024-11-12 11.35 11.40 11.35 11.40 0.0M
2024-11-08 11.35 11.35 11.35 11.35 0.0M
2024-11-07 11.35 11.35 11.35 11.35 0.0M
2024-11-06 11.35 11.35 11.35 11.35 0.0M
2024-11-05 11.40 11.40 11.35 11.35 0.0M
2024-11-04 11.36 11.36 11.36 11.36 0.0M
2024-11-01 11.40 11.45 11.40 11.45 0.0M
2024-10-31 11.35 11.35 11.35 11.35 0.0M
2024-10-30 11.35 11.35 11.32 11.32 0.0M
2024-10-29 11.31 11.36 11.30 11.36 0.0M
2024-10-28 11.30 11.30 11.30 11.30 0.0M
2024-10-25 11.30 11.30 11.30 11.30 0.0M
2024-10-24 11.30 11.30 11.27 11.28 0.0M
2024-10-23 11.30 11.31 11.30 11.30 0.0M
2024-10-22 11.30 11.30 11.29 11.30 0.0M
2024-10-21 11.31 11.32 11.30 11.30 0.0M
2024-10-18 11.30 11.31 11.29 11.30 0.0M
2024-10-17 11.31 11.31 11.31 11.31 0.0M
2024-10-16 11.30 11.34 11.30 11.33 0.0M
2024-10-15 11.30 11.30 11.30 11.30 0.0M
2024-10-11 11.31 11.31 11.30 11.30 0.0M
2024-10-10 11.30 11.30 11.30 11.30 0.0M
2024-10-09 11.25 11.31 11.25 11.31 0.0M
2024-10-08 11.30 11.30 11.25 11.25 0.0M
2024-10-07 11.30 11.30 11.25 11.25 0.0M
2024-10-04 11.35 11.40 11.35 11.35 0.0M
2024-10-03 11.40 11.40 11.40 11.40 0.0M
2024-10-02 11.40 11.40 11.27 11.40 0.0M
2024-10-01 11.36 11.40 11.35 11.40 0.0M
2024-09-30 11.40 11.40 11.39 11.40 0.0M
2024-09-27 11.45 11.46 11.40 11.40 0.0M
2024-09-26 11.45 11.45 11.45 11.45 0.0M
2024-09-25 11.50 11.50 11.44 11.45 0.0M
2024-09-24 11.50 11.50 11.50 11.50 0.0M
2024-09-23 11.50 11.51 11.50 11.50 0.0M
2024-09-20 11.51 11.51 11.45 11.48 0.0M
2024-09-19 11.50 11.50 11.45 11.49 0.0M
2024-09-18 11.50 11.50 11.47 11.47 0.0M
2024-09-17 11.45 11.50 11.45 11.50 0.0M
2024-09-16 11.52 11.52 11.45 11.45 0.0M
2024-09-13 11.60 11.60 11.50 11.50 0.0M
2024-09-12 11.68 11.68 11.68 11.68 0.0M
2024-09-11 11.70 11.70 11.69 11.69 0.0M
2024-09-10 11.71 11.71 11.69 11.70 0.0M
2024-09-09 11.69 11.70 11.68 11.68 0.0M
2024-09-06 11.65 11.65 11.65 11.65 0.0M
2024-09-05 11.65 11.65 11.55 11.55 0.0M
2024-09-04 11.65 11.71 11.63 11.63 0.0M
2024-09-03 11.72 11.72 11.65 11.65 0.0M
2024-08-30 11.75 11.77 11.75 11.77 0.0M
2024-08-29 11.70 11.75 11.68 11.68 0.0M
2024-08-28 11.66 11.66 11.65 11.65 0.0M
2024-08-27 11.75 11.76 11.70 11.70 0.0M
2024-08-26 11.75 11.79 11.75 11.76 0.0M
2024-08-23 11.75 11.76 11.75 11.75 0.0M
2024-08-22 11.75 11.75 11.75 11.75 0.0M
2024-08-21 11.75 11.75 11.75 11.75 0.0M
2024-08-20 11.70 11.70 11.70 11.70 0.0M
2024-08-19 11.70 11.75 11.70 11.75 0.0M
2024-08-15 11.76 11.80 11.70 11.75 0.0M
2024-08-14 11.75 11.75 11.75 11.75 0.0M
2024-08-13 11.75 11.75 11.75 11.75 0.0M
2024-08-08 11.81 11.82 11.76 11.77 0.0M
2024-08-06 11.74 11.80 11.73 11.80 0.0M
2024-08-01 11.96 11.96 11.90 11.90 0.0M
2024-07-31 11.86 11.91 11.86 11.91 0.0M
2024-07-29 11.99 11.99 11.94 11.94 0.0M
2024-07-26 11.95 11.97 11.94 11.96 0.0M
2024-07-25 11.85 11.85 11.85 11.85 0.0M
2024-07-24 11.79 11.80 11.79 11.80 0.0M
2024-07-23 11.60 11.80 11.60 11.80 0.0M
2024-07-22 11.50 11.55 11.50 11.52 0.0M
2024-07-19 11.50 11.50 11.45 11.45 0.0M
2024-07-18 11.47 11.50 11.47 11.50 0.0M
2024-07-17 11.54 11.54 11.42 11.47 0.0M
2024-07-16 11.41 11.55 11.40 11.44 0.0M
2024-07-15 11.58 11.58 11.58 11.58 0.0M
2024-07-12 11.50 11.50 11.50 11.50 0.0M
2024-07-11 11.50 11.50 11.49 11.50 0.0M
2024-07-10 11.50 11.52 11.45 11.52 0.0M
2024-07-09 11.45 11.46 11.45 11.46 0.0M
2024-07-08 11.45 11.45 11.42 11.42 0.0M
2024-07-05 11.42 11.45 11.42 11.42 0.0M
2024-07-03 11.20 11.40 11.20 11.28 0.0M
2024-07-02 11.25 11.30 11.25 11.30 0.0M
2024-06-28 11.30 11.30 11.21 11.21 0.0M
2024-06-27 11.27 11.29 11.27 11.29 0.0M
2024-06-26 11.17 11.17 11.17 11.17 0.0M
2024-06-25 11.25 11.25 11.20 11.22 0.0M
2024-06-24 11.16 11.20 11.16 11.17 0.0M
2024-06-21 11.05 11.14 11.05 11.14 0.0M
2024-06-20 11.01 11.05 10.99 11.05 0.0M
2024-06-18 10.99 11.11 10.96 10.99 0.0M
2024-06-17 11.30 11.30 10.98 10.98 0.0M
2024-06-14 11.69 11.69 11.35 11.40 0.0M
2024-06-13 11.85 11.85 11.71 11.71 0.0M
2024-06-12 11.68 11.80 11.68 11.80 0.0M
2024-06-11 11.80 11.80 11.70 11.70 0.0M
2024-06-10 11.85 11.85 11.85 11.85 0.0M
2024-06-07 11.83 11.85 11.83 11.85 0.0M
2024-06-06 12.00 12.00 11.75 11.80 0.0M
2024-06-05 12.10 12.14 12.05 12.13 0.0M
2024-06-04 12.14 12.14 12.05 12.05 0.0M
2024-06-03 12.10 12.10 12.02 12.08 0.0M
2024-05-31 12.06 12.06 12.00 12.01 0.0M
2024-05-30 12.25 12.25 12.07 12.07 0.0M
2024-05-28 12.27 12.27 12.20 12.20 0.0M
2024-05-27 12.10 12.26 12.10 12.26 0.0M
2024-05-24 12.15 12.18 12.07 12.07 0.0M
2024-05-23 12.08 12.12 12.08 12.12 0.0M
2024-05-22 12.25 12.25 12.05 12.06 0.0M
2024-05-21 12.25 12.25 12.25 12.25 0.0M
2024-05-16 12.23 12.23 12.17 12.17 0.0M
2024-05-15 12.25 12.25 12.20 12.20 0.0M
2024-05-13 12.30 12.30 12.30 12.30 0.0M
2024-05-10 12.22 12.22 12.22 12.22 0.0M
2024-05-09 12.35 12.35 12.24 12.30 0.0M
2024-05-08 12.34 12.35 12.20 12.20 0.0M
2024-05-07 12.30 12.35 12.30 12.35 0.0M
2024-05-06 12.25 12.25 12.23 12.23 0.0M
2024-05-03 12.35 12.35 12.29 12.30 0.0M
2024-05-02 12.35 12.40 12.32 12.39 0.0M
2024-05-01 12.40 12.40 12.24 12.25 0.0M
2024-04-30 12.40 12.40 12.35 12.40 0.0M
2024-04-26 12.40 12.40 12.40 12.40 0.0M
2024-04-25 12.40 12.45 12.40 12.40 0.0M
2024-04-24 12.36 12.36 12.32 12.35 0.0M
2024-04-23 12.35 12.38 12.35 12.36 0.0M
2024-04-22 12.31 12.31 12.25 12.25 0.0M
2024-04-19 12.40 12.40 12.40 12.40 0.0M
2024-04-18 12.40 12.40 12.23 12.26 0.0M
2024-04-17 12.40 12.40 12.40 12.40 0.0M
2024-04-16 12.40 12.40 12.35 12.35 0.0M
2024-04-15 12.44 12.44 12.35 12.35 0.0M
2024-04-12 12.40 12.40 12.40 12.40 0.0M
2024-04-11 12.40 12.40 12.40 12.40 0.0M
2024-04-10 12.40 12.40 12.40 12.40 0.0M
2024-04-09 12.40 12.40 12.40 12.40 0.0M
2024-04-08 12.40 12.46 12.40 12.45 0.0M
2024-04-05 12.35 12.40 12.35 12.40 0.0M
2024-04-04 12.40 12.40 12.39 12.39 0.0M
2024-04-02 12.30 12.30 12.30 12.30 0.0M
2024-04-01 12.35 12.35 12.33 12.33 0.0M
2024-03-28 12.38 12.39 12.30 12.35 0.0M
2024-03-27 12.40 12.40 12.39 12.39 0.0M
2024-03-26 12.40 12.40 12.35 12.35 0.0M
2024-03-25 12.40 12.40 12.35 12.38 0.0M
2024-03-22 12.40 12.40 12.40 12.40 0.0M
2024-03-21 12.39 12.50 12.34 12.40 0.0M
2024-03-20 12.25 12.25 12.25 12.25 0.0M
2024-03-19 12.27 12.30 12.27 12.30 0.0M
2024-03-18 12.25 12.25 12.20 12.22 0.0M
2024-03-15 12.23 12.25 12.22 12.22 0.0M
2024-03-14 12.36 12.36 12.05 12.17 0.0M
2024-03-13 12.40 12.40 12.40 12.40 0.0M
2024-03-11 12.45 12.45 12.40 12.40 0.0M
2024-03-08 12.31 12.39 12.30 12.39 0.0M
2024-03-07 12.31 12.31 12.20 12.29 0.0M
2024-03-06 12.40 12.40 12.29 12.30 0.0M
2024-03-05 12.50 12.50 12.50 12.50 0.0M
2024-03-01 12.35 12.40 12.35 12.40 0.0M
2024-02-28 12.35 12.35 12.34 12.34 0.0M
2024-02-27 12.30 12.30 12.30 12.30 0.0M
2024-02-26 12.25 12.35 12.25 12.30 0.0M
2024-02-23 12.25 12.27 12.25 12.25 0.0M
2024-02-22 12.15 12.20 12.15 12.20 0.0M
2024-02-21 11.95 12.00 11.95 12.00 0.0M
2024-02-16 11.99 12.08 11.94 12.04 0.0M
2024-02-13 11.90 11.90 11.85 11.85 0.0M
2024-02-12 11.85 11.85 11.85 11.85 0.0M
2024-02-09 11.85 11.90 11.85 11.90 0.0M
2024-02-08 11.80 11.80 11.80 11.80 0.0M
2024-02-07 11.80 11.80 11.80 11.80 0.0M
2024-02-05 11.85 11.85 11.85 11.85 0.0M
2024-02-01 11.75 11.78 11.75 11.75 0.0M
2024-01-31 11.75 11.75 11.70 11.75 0.0M
2024-01-30 11.79 11.83 11.75 11.75 0.0M
2024-01-29 11.83 11.85 11.70 11.74 0.0M
2024-01-26 11.88 11.88 11.84 11.84 0.0M
2024-01-25 12.00 12.00 11.89 11.89 0.0M
2024-01-24 11.98 12.01 11.98 12.01 0.0M
2024-01-23 11.84 11.94 11.84 11.94 0.0M
2024-01-19 11.60 11.60 11.60 11.60 0.0M
2024-01-18 11.50 11.50 11.49 11.49 0.0M
2024-01-16 11.41 11.54 11.40 11.54 0.0M
2024-01-15 11.35 11.40 11.30 11.40 0.0M
2024-01-12 11.30 11.45 11.30 11.40 0.0M
2024-01-11 11.25 11.25 11.25 11.25 0.0M
2024-01-10 11.15 11.22 11.15 11.22 0.0M
2024-01-09 11.09 11.10 11.06 11.08 0.0M
2024-01-05 11.11 11.16 11.11 11.16 0.0M
2024-01-04 11.10 11.15 11.10 11.11 0.0M
2024-01-03 11.10 11.11 11.10 11.11 0.0M
2024-01-02 11.16 11.16 11.03 11.05 0.0M